British American Tobacco p.l.c. (FRA:BMT)
Germany · Delayed Price · Currency is EUR 50.30
-0.20 (-0.40%)
Last updated: Dec 1, 2025, 2:24 PM CET
FRA:BMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 50.10 | 50.30 | 50.00 | 50.20 | 50.20 | -0.20% | 921 |
| Nov 28, 2025 | 49.45 | 50.30 | 49.45 | 50.30 | 50.30 | 2.34% | 1,127 |
| Nov 27, 2025 | 49.75 | 49.75 | 49.00 | 49.15 | 49.15 | -1.11% | 1,657 |
| Nov 26, 2025 | 49.00 | 49.70 | 49.00 | 49.70 | 49.70 | 1.22% | 959 |
| Nov 25, 2025 | 47.55 | 49.10 | 47.55 | 49.10 | 49.10 | 2.94% | 2,180 |
| Nov 24, 2025 | 47.95 | 48.55 | 47.70 | 47.70 | 47.70 | 0.53% | 1,648 |
| Nov 21, 2025 | 47.30 | 47.60 | 47.30 | 47.45 | 47.45 | 0.42% | 775 |
| Nov 20, 2025 | 47.55 | 47.55 | 47.25 | 47.25 | 47.25 | -0.42% | 424 |
| Nov 19, 2025 | 47.05 | 47.45 | 46.90 | 47.45 | 47.45 | 0.42% | 2,622 |
| Nov 18, 2025 | 47.15 | 47.50 | 46.90 | 47.25 | 47.25 | 0.21% | 3,131 |
| Nov 17, 2025 | 46.35 | 47.30 | 46.35 | 47.15 | 47.15 | 2.17% | 1,453 |
| Nov 14, 2025 | 46.65 | 46.75 | 45.95 | 46.15 | 46.15 | -1.70% | 752 |
| Nov 13, 2025 | 48.20 | 48.20 | 46.80 | 46.95 | 46.95 | -2.59% | 4,193 |
| Nov 12, 2025 | 48.30 | 48.35 | 48.15 | 48.20 | 48.20 | -0.10% | 1,474 |
| Nov 11, 2025 | 47.95 | 48.50 | 47.95 | 48.25 | 48.25 | 1.05% | 1,259 |
| Nov 10, 2025 | 47.30 | 47.75 | 47.25 | 47.75 | 47.75 | 1.38% | 825 |
| Nov 7, 2025 | 47.10 | 47.25 | 47.05 | 47.10 | 47.10 | -0.42% | 782 |
| Nov 6, 2025 | 46.85 | 47.30 | 46.85 | 47.30 | 47.30 | 0.85% | 1,956 |
| Nov 5, 2025 | 45.75 | 47.05 | 45.75 | 46.90 | 46.90 | 2.18% | 774 |
| Nov 4, 2025 | 45.10 | 45.90 | 45.10 | 45.90 | 45.90 | 0.77% | 39 |
| Nov 3, 2025 | 44.50 | 45.55 | 44.50 | 45.55 | 45.55 | 2.36% | 712 |
| Oct 31, 2025 | 44.05 | 44.55 | 44.05 | 44.50 | 44.50 | 0.56% | 155 |
| Oct 30, 2025 | 44.70 | 44.70 | 44.00 | 44.25 | 44.25 | -0.56% | 837 |
| Oct 29, 2025 | 45.10 | 45.10 | 44.50 | 44.50 | 44.50 | -1.11% | 329 |
| Oct 28, 2025 | 44.70 | 45.00 | 44.45 | 45.00 | 45.00 | 0.22% | 1,079 |
| Oct 27, 2025 | 44.90 | 45.25 | 44.85 | 44.90 | 44.90 | 0.22% | 2,371 |
| Oct 24, 2025 | 44.70 | 44.85 | 44.40 | 44.80 | 44.80 | 0.90% | 415 |
| 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 | 44.36 | -0.99% | 978 |
| Sep 30, 2025 | 45.00 | 45.50 | 45.00 | 45.50 | 44.80 | 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 |