British American Tobacco p.l.c. (FRA:BMTA)
Germany · Delayed Price · Currency is EUR 50.00
-0.40 (-0.79%)
Last updated: Dec 2, 2025, 8:04 AM CET
FRA:BMTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 2.23% | 3 |
| Nov 28, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -0.40% | - |
| Nov 27, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 1.23% | - |
| Nov 26, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 3.16% | - |
| Nov 25, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| Nov 24, 2025 | 47.80 | 48.20 | 47.60 | 47.60 | 47.60 | 0.85% | 150 |
| Nov 21, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.63% | - |
| Nov 20, 2025 | 47.40 | 47.50 | 47.40 | 47.50 | 47.50 | 1.28% | 400 |
| Nov 19, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.21% | - |
| Nov 18, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.42% | - |
| Nov 17, 2025 | 46.70 | 47.20 | 46.70 | 47.20 | 47.20 | 1.51% | 12 |
| Nov 14, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -3.33% | - |
| Nov 13, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -0.21% | - |
| Nov 12, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.21% | - |
| Nov 11, 2025 | 47.60 | 48.60 | 47.60 | 48.30 | 48.30 | 1.90% | 60 |
| Nov 10, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.42% | 20 |
| Nov 7, 2025 | 47.00 | 47.20 | 47.00 | 47.20 | 47.20 | 1.07% | 30 |
| Nov 6, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 2.41% | - |
| Nov 5, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.33% | - |
| Nov 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.22% | - |
| Nov 3, 2025 | 44.40 | 45.10 | 44.40 | 45.10 | 45.10 | 2.73% | 45 |
| Oct 31, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -1.35% | - |
| Oct 30, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -1.11% | - |
| Oct 29, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.90% | - |
| Oct 28, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.22% | - |
| Oct 27, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - | - |
| Oct 24, 2025 | 44.60 | 44.70 | 44.30 | 44.70 | 44.70 | 2.05% | 21 |
| Oct 23, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.86% | - |
| Oct 22, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.38% | - |
| Oct 21, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.91% | - |
| Oct 20, 2025 | 43.90 | 44.10 | 43.90 | 44.00 | 44.00 | 0.69% | 271 |
| Oct 17, 2025 | 43.50 | 43.70 | 43.50 | 43.70 | 43.70 | 0.69% | 200 |
| Oct 16, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Oct 15, 2025 | 43.80 | 43.80 | 43.40 | 43.40 | 43.40 | -0.69% | 10 |
| Oct 14, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -0.91% | - |
| Oct 13, 2025 | 44.40 | 44.40 | 44.10 | 44.10 | 44.10 | -0.68% | 305 |
| Oct 10, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.23% | - |
| Oct 9, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -0.67% | - |
| Oct 8, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.45% | - |
| Oct 7, 2025 | 43.60 | 44.60 | 43.60 | 44.40 | 44.40 | 2.07% | 234 |
| Oct 6, 2025 | 43.50 | 43.80 | 43.50 | 43.50 | 43.50 | -1.14% | 400 |
| Oct 3, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.45% | - |
| Oct 2, 2025 | 44.50 | 44.50 | 44.20 | 44.20 | 43.53 | -2.21% | 100 |
| Oct 1, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.52 | 0.44% | - |
| Sep 30, 2025 | 44.90 | 45.00 | 44.90 | 45.00 | 44.32 | 0.67% | 500 |
| Sep 29, 2025 | 45.30 | 45.50 | 44.70 | 44.70 | 44.03 | -1.11% | 374 |
| Sep 26, 2025 | 44.70 | 45.20 | 44.70 | 45.20 | 44.52 | 0.67% | 49 |
| Sep 25, 2025 | 44.40 | 44.90 | 44.40 | 44.90 | 44.22 | 2.05% | 180 |
| Sep 24, 2025 | 44.90 | 44.90 | 44.00 | 44.00 | 43.34 | -2.44% | 340 |
| Sep 23, 2025 | 45.50 | 45.50 | 45.10 | 45.10 | 44.42 | -2.59% | 88 |