British American Tobacco p.l.c. (FRA:BMT)
Germany · Delayed Price · Currency is EUR 44.40
-0.05 (-0.11%)
Last updated: Oct 24, 2025, 11:47 AM CET
FRA:BMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 43.95 | 44.75 | 43.95 | 44.40 | 44.40 | 1.37% | 1,960 |
| Oct 22, 2025 | 43.15 | 44.10 | 43.15 | 43.80 | 43.80 | 1.39% | 1,470 |
| Oct 21, 2025 | 43.75 | 43.95 | 42.95 | 43.20 | 43.20 | -1.48% | 1,837 |
| Oct 20, 2025 | 44.05 | 44.30 | 43.85 | 43.85 | 43.85 | -0.34% | 4,187 |
| Oct 17, 2025 | 43.85 | 44.00 | 43.80 | 44.00 | 44.00 | 0.34% | 2,417 |
| Oct 16, 2025 | 43.50 | 44.00 | 43.50 | 43.85 | 43.85 | 0.34% | 746 |
| Oct 15, 2025 | 43.95 | 43.95 | 43.25 | 43.70 | 43.70 | 0.11% | 1,066 |
| Oct 14, 2025 | 43.80 | 44.10 | 43.00 | 43.65 | 43.65 | -0.68% | 3,342 |
| Oct 13, 2025 | 44.20 | 44.50 | 43.85 | 43.95 | 43.95 | -1.12% | 4,445 |
| Oct 10, 2025 | 44.45 | 44.45 | 44.10 | 44.45 | 44.45 | 0.68% | 1,450 |
| Oct 9, 2025 | 44.40 | 44.55 | 44.10 | 44.15 | 44.15 | -0.45% | 2,201 |
| Oct 8, 2025 | 44.70 | 44.70 | 44.35 | 44.35 | 44.35 | 0.23% | 2,706 |
| Oct 7, 2025 | 43.65 | 44.75 | 43.65 | 44.25 | 44.25 | 1.61% | 3,551 |
| Oct 6, 2025 | 43.55 | 44.20 | 43.55 | 43.55 | 43.55 | -0.23% | 1,136 |
| Oct 3, 2025 | 44.20 | 44.20 | 43.65 | 43.65 | 43.65 | -1.02% | 896 |
| Oct 2, 2025 | 44.35 | 44.40 | 43.85 | 44.10 | 44.10 | -2.11% | 2,564 |
| Oct 1, 2025 | 45.25 | 45.35 | 44.80 | 45.05 | 44.45 | -0.99% | 978 |
| Sep 30, 2025 | 45.00 | 45.50 | 45.00 | 45.50 | 44.81 | 1.00% | 524 |
| Sep 29, 2025 | 45.50 | 45.50 | 44.90 | 45.05 | 44.36 | -0.66% | 3,100 |
| Sep 26, 2025 | 44.75 | 45.35 | 44.75 | 45.35 | 44.66 | 1.00% | 1,501 |
| Sep 25, 2025 | 44.50 | 45.40 | 44.50 | 44.90 | 44.21 | 0.45% | 3,450 |
| Sep 24, 2025 | 44.90 | 45.00 | 44.10 | 44.70 | 44.02 | -0.33% | 2,629 |
| Sep 23, 2025 | 45.55 | 45.55 | 44.70 | 44.85 | 44.16 | -1.86% | 7,323 |
| Sep 22, 2025 | 46.50 | 46.50 | 45.65 | 45.70 | 45.00 | -1.51% | 6,054 |
| Sep 19, 2025 | 46.65 | 46.85 | 46.35 | 46.40 | 45.69 | -0.85% | 385 |
| Sep 18, 2025 | 47.35 | 47.35 | 46.70 | 46.80 | 46.09 | -0.74% | 1,420 |
| Sep 17, 2025 | 47.05 | 47.45 | 47.00 | 47.15 | 46.43 | 0.32% | 1,160 |
| Sep 16, 2025 | 47.60 | 47.60 | 47.00 | 47.00 | 46.28 | -1.05% | 1,865 |
| Sep 15, 2025 | 48.20 | 48.20 | 47.50 | 47.50 | 46.77 | -1.76% | 3,247 |
| Sep 12, 2025 | 48.60 | 48.65 | 48.00 | 48.35 | 47.61 | -0.82% | 1,439 |
| Sep 11, 2025 | 47.80 | 48.75 | 47.80 | 48.75 | 48.01 | 1.25% | 2,072 |
| Sep 10, 2025 | 48.10 | 48.15 | 48.10 | 48.15 | 47.41 | -0.10% | 1,200 |
| Sep 9, 2025 | 47.65 | 48.20 | 47.65 | 48.20 | 47.46 | 1.47% | 775 |
| Sep 8, 2025 | 47.50 | 47.90 | 47.40 | 47.50 | 46.77 | -0.21% | 2,292 |
| Sep 5, 2025 | 47.75 | 47.80 | 47.45 | 47.60 | 46.87 | 0.21% | 2,050 |
| Sep 4, 2025 | 47.30 | 48.05 | 47.05 | 47.50 | 46.77 | 0.74% | 1,163 |
| Sep 3, 2025 | 47.30 | 47.30 | 46.60 | 47.15 | 46.43 | - | 2,305 |
| Sep 2, 2025 | 47.65 | 47.65 | 46.60 | 47.15 | 46.43 | -1.67% | 3,715 |
| Sep 1, 2025 | 48.70 | 48.70 | 47.95 | 47.95 | 47.22 | -0.62% | 4,234 |
| Aug 29, 2025 | 47.85 | 48.35 | 47.85 | 48.25 | 47.51 | 0.73% | 1,008 |
| Aug 28, 2025 | 48.60 | 48.75 | 47.80 | 47.90 | 47.17 | -2.04% | 4,077 |
| Aug 27, 2025 | 49.10 | 49.10 | 48.90 | 48.90 | 48.15 | -0.31% | 766 |
| Aug 26, 2025 | 49.65 | 49.65 | 48.50 | 49.05 | 48.30 | -1.11% | 3,569 |
| Aug 25, 2025 | 50.00 | 50.00 | 48.50 | 49.60 | 48.84 | -0.80% | 3,139 |
| Aug 22, 2025 | 50.80 | 50.80 | 50.00 | 50.00 | 49.24 | -1.96% | 4,876 |
| Aug 21, 2025 | 50.40 | 51.00 | 50.20 | 51.00 | 50.22 | 0.99% | 3,115 |
| Aug 20, 2025 | 48.95 | 50.60 | 48.95 | 50.50 | 49.73 | 2.54% | 4,571 |
| Aug 19, 2025 | 49.30 | 49.30 | 49.20 | 49.25 | 48.50 | -0.30% | 887 |
| Aug 18, 2025 | 48.85 | 49.50 | 48.85 | 49.40 | 48.65 | 2.17% | 2,078 |
| Aug 15, 2025 | 49.30 | 49.30 | 48.00 | 48.35 | 47.61 | -1.53% | 1,979 |