British American Tobacco p.l.c. (FRA:BMT)
Germany · Delayed Price · Currency is EUR 48.33
-0.24 (-0.49%)
Last updated: Aug 25, 2026, 6:15 PM CET
FRA:BMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 48.50 | 48.64 | 48.20 | 48.31 | - | -0.54% | 2,000 |
| Aug 24, 2026 | 48.28 | 48.77 | 48.17 | 48.57 | 48.57 | 0.60% | 1,004 |
| Aug 21, 2026 | 48.46 | 48.73 | 48.25 | 48.28 | 48.28 | -1.15% | 488 |
| Aug 20, 2026 | 48.44 | 48.88 | 47.95 | 48.84 | 48.84 | 1.88% | 4,666 |
| Aug 19, 2026 | 48.66 | 48.66 | 47.80 | 47.94 | 47.94 | -1.92% | 765 |
| Aug 18, 2026 | 48.47 | 48.88 | 48.47 | 48.88 | 48.88 | 0.95% | 125 |
| Aug 17, 2026 | 49.27 | 49.40 | 48.36 | 48.42 | 48.42 | -1.38% | 890 |
| Aug 14, 2026 | 49.56 | 49.56 | 49.10 | 49.10 | 49.10 | -0.85% | 1,237 |
| Aug 13, 2026 | 48.65 | 49.52 | 48.65 | 49.52 | 49.52 | 1.68% | 894 |
| Aug 12, 2026 | 49.50 | 49.65 | 48.47 | 48.70 | 48.70 | -1.52% | 11,844 |
| Aug 11, 2026 | 49.75 | 49.75 | 49.45 | 49.45 | 49.45 | -0.90% | 3,482 |
| Aug 10, 2026 | 51.68 | 51.68 | 49.36 | 49.90 | 49.90 | -3.37% | 2,111 |
| Aug 7, 2026 | 51.04 | 51.74 | 51.04 | 51.64 | 51.64 | 0.70% | 145 |
| Aug 6, 2026 | 51.42 | 51.54 | 51.18 | 51.28 | 51.28 | -0.04% | 1,319 |
| Aug 5, 2026 | 51.60 | 51.60 | 51.30 | 51.30 | 51.30 | -0.43% | 244 |
| Aug 4, 2026 | 51.96 | 52.54 | 51.30 | 51.52 | 51.52 | -0.66% | 906 |
| Aug 3, 2026 | 53.38 | 53.38 | 51.86 | 51.86 | 51.86 | -2.04% | 891 |
| Jul 31, 2026 | 53.36 | 53.36 | 52.88 | 52.94 | 52.94 | -0.19% | 35 |
| Jul 30, 2026 | 54.96 | 55.30 | 53.04 | 53.04 | 53.04 | -4.40% | 3,053 |
| Jul 29, 2026 | 54.64 | 55.48 | 54.60 | 55.48 | 55.48 | 1.46% | 1,218 |
| Jul 28, 2026 | 53.42 | 54.82 | 53.42 | 54.68 | 54.68 | 2.17% | 199 |
| Jul 27, 2026 | 53.58 | 53.58 | 53.24 | 53.52 | 53.52 | -0.52% | 2,666 |
| Jul 24, 2026 | 52.72 | 53.80 | 52.72 | 53.80 | 53.80 | 1.86% | 651 |
| Jul 23, 2026 | 54.12 | 54.12 | 52.82 | 52.82 | 52.82 | -2.73% | 901 |
| Jul 22, 2026 | 53.78 | 54.50 | 53.78 | 54.30 | 54.30 | 0.41% | 4,127 |
| Jul 21, 2026 | 54.44 | 54.44 | 54.08 | 54.08 | 54.08 | -1.89% | 58 |
| Jul 20, 2026 | 54.94 | 55.12 | 54.86 | 55.12 | 55.12 | 1.14% | 73 |
| Jul 17, 2026 | 54.44 | 54.92 | 54.44 | 54.50 | 54.50 | 6.40% | 1,295 |
| Jul 16, 2026 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 0.20% | - |
| Jul 15, 2026 | 51.02 | 51.56 | 51.02 | 51.12 | 51.12 | -0.85% | 84 |
| Jul 14, 2026 | 51.72 | 51.72 | 51.14 | 51.56 | 51.56 | -0.77% | 312 |
| Jul 13, 2026 | 52.84 | 52.84 | 51.50 | 51.96 | 51.96 | -0.95% | 620 |
| Jul 10, 2026 | 52.66 | 52.72 | 52.46 | 52.46 | 52.46 | -0.49% | 808 |
| Jul 9, 2026 | 53.50 | 53.50 | 52.72 | 52.72 | 52.72 | -1.38% | 2,292 |
| Jul 8, 2026 | 54.28 | 54.28 | 53.78 | 54.18 | 53.46 | -0.18% | 549 |
| Jul 7, 2026 | 53.86 | 54.36 | 53.86 | 54.28 | 53.56 | 1.00% | 1,744 |
| Jul 6, 2026 | 54.34 | 54.34 | 53.74 | 53.74 | 53.02 | -0.78% | 4,501 |
| Jul 3, 2026 | 54.10 | 54.16 | 53.56 | 54.16 | 53.44 | -0.81% | 277 |
| Jul 2, 2026 | 53.60 | 54.60 | 53.60 | 54.60 | 53.87 | 1.75% | 4,799 |
| Jul 1, 2026 | 54.26 | 54.26 | 53.26 | 53.66 | 52.94 | -2.12% | 1,010 |
| Jun 30, 2026 | 54.72 | 55.20 | 54.72 | 54.82 | 54.09 | 1.52% | 1,402 |
| Jun 29, 2026 | 54.86 | 54.86 | 54.00 | 54.00 | 53.28 | -2.46% | 1,340 |
| Jun 26, 2026 | 54.66 | 55.70 | 54.66 | 55.36 | 54.62 | 1.43% | 1,415 |
| Jun 25, 2026 | 54.34 | 54.64 | 53.92 | 54.58 | 53.85 | 1.45% | 2,065 |
| Jun 24, 2026 | 53.34 | 53.80 | 53.34 | 53.80 | 53.08 | 1.05% | 110 |
| Jun 23, 2026 | 51.46 | 53.42 | 51.46 | 53.24 | 52.53 | 3.14% | 2,775 |
| Jun 22, 2026 | 50.68 | 51.62 | 50.40 | 51.62 | 50.93 | 2.67% | 640 |
| Jun 19, 2026 | 51.28 | 51.28 | 50.28 | 50.28 | 49.61 | -2.63% | 452 |
| Jun 18, 2026 | 51.64 | 51.64 | 51.64 | 51.64 | 50.95 | -0.23% | - |
| Jun 17, 2026 | 52.82 | 52.82 | 51.66 | 51.76 | 51.07 | -2.04% | 1,498 |