British American Tobacco p.l.c. (FRA:BMTA)
Germany flag Germany · Delayed Price · Currency is EUR
44.70
-0.50 (-1.11%)
At close: Sep 29, 2025

FRA:BMTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202545.3045.5044.7044.7044.70-1.11%374
Sep 26, 202544.7045.2044.7045.2045.200.67%49
Sep 25, 202544.4044.9044.4044.9044.902.05%180
Sep 24, 202544.9044.9044.0044.0044.00-2.44%340
Sep 23, 202545.5045.5045.1045.1045.10-2.59%88
Sep 22, 202546.4046.4046.3046.3046.30-1.28%326
Sep 19, 202546.6046.9046.6046.9046.90-1.26%20
Sep 18, 202547.3047.5047.3047.5047.50-5
Sep 17, 202547.3047.5047.1047.5047.501.06%62
Sep 16, 202547.5047.5047.0047.0047.00-2.49%10
Sep 15, 202548.1048.2048.1048.2048.20-0.41%27
Sep 12, 202548.4048.4048.4048.4048.401.47%-
Sep 11, 202547.7047.7047.7047.7047.70-0.62%-
Sep 10, 202548.0048.0048.0048.0048.000.84%-
Sep 9, 202547.6047.6047.6047.6047.600.42%-
Sep 8, 202547.4047.4047.4047.4047.40-0.42%-
Sep 5, 202547.6047.6047.6047.6047.600.85%-
Sep 4, 202547.2047.2047.2047.2047.201.07%-
Sep 3, 202547.3047.3046.7046.7046.70-0.43%46
Sep 2, 202547.5047.5046.6046.9046.90-3.10%1,700
Sep 1, 202548.8048.8048.4048.4048.401.26%600
Aug 29, 202547.8047.8047.8047.8047.80-1.65%-
Aug 28, 202548.6048.6048.6048.6048.60-1.02%-
Aug 27, 202549.1049.1049.1049.1049.10-0.41%100
Aug 26, 202549.6049.7048.9049.3049.300.41%1,242
Aug 25, 202549.7049.7049.1049.1049.10-2.58%50
Aug 22, 202550.6050.8050.4050.4050.400.40%290
Aug 21, 202550.2050.2050.2050.2050.200.60%100
Aug 20, 202549.3049.9049.3049.9049.901.42%530
Aug 19, 202549.2049.2049.2049.2049.20-0.61%-
Aug 18, 202548.5049.5048.5049.5049.500.41%439
Aug 15, 202549.3049.3049.3049.3049.300.82%-
Aug 14, 202548.5048.9048.5048.9048.90-1.21%50
Aug 13, 202549.5049.5049.5049.5049.50-0.60%-
Aug 12, 202549.8050.4049.8049.8049.802.05%59
Aug 11, 202548.8048.8048.8048.8048.80-0.20%1
Aug 8, 202548.3048.9048.3048.9048.901.45%33
Aug 7, 202548.2048.2048.2048.2048.20--
Aug 6, 202548.2048.2048.2048.2048.200.84%20
Aug 5, 202547.8047.8047.8047.8047.800.84%-
Aug 4, 202546.7047.4046.7047.4047.400.21%1,078
Aug 1, 202546.4047.8046.4047.3047.300.64%715
Jul 31, 202546.3047.3046.3047.0047.001.29%550
Jul 30, 202545.5046.4045.5046.4046.403.34%125
Jul 29, 202544.6044.9044.6044.9044.90-300
Jul 28, 202544.9044.9044.9044.9044.900.67%1,500
Jul 25, 202544.6044.6044.6044.6044.600.90%18
Jul 24, 202544.3044.3044.2044.2044.20-0.90%121
Jul 23, 202544.6044.6044.6044.6044.600.90%-
Jul 22, 202544.2044.2044.2044.2044.200.91%-