British American Tobacco p.l.c. (FRA:BMTA)
Germany flag Germany · Delayed Price · Currency is EUR
44.00
+0.30 (0.69%)
At close: Oct 20, 2025

FRA:BMTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202543.0043.0043.0043.0043.00-1.38%271
Oct 21, 202543.6043.6043.6043.6043.60-0.91%271
Oct 20, 202543.9044.1043.9044.0044.000.69%271
Oct 17, 202543.5043.7043.5043.7043.700.69%200
Oct 16, 202543.4043.4043.4043.4043.40-10
Oct 15, 202543.8043.8043.4043.4043.40-0.69%10
Oct 14, 202543.7043.7043.7043.7043.70-0.91%305
Oct 13, 202544.4044.4044.1044.1044.10-0.68%305
Oct 10, 202544.4044.4044.4044.4044.400.23%-
Oct 9, 202544.3044.3044.3044.3044.30-0.67%-
Oct 8, 202544.6044.6044.6044.6044.600.45%-
Oct 7, 202543.6044.6043.6044.4044.402.07%234
Oct 6, 202543.5043.8043.5043.5043.50-1.14%400
Oct 3, 202544.0044.0044.0044.0044.00-0.45%-
Oct 2, 202544.5044.5044.2044.2043.56-2.21%100
Oct 1, 202545.2045.2045.2045.2044.540.44%-
Sep 30, 202544.9045.0044.9045.0044.350.67%500
Sep 29, 202545.3045.5044.7044.7044.05-1.11%374
Sep 26, 202544.7045.2044.7045.2044.540.67%49
Sep 25, 202544.4044.9044.4044.9044.252.05%180
Sep 24, 202544.9044.9044.0044.0043.36-2.44%340
Sep 23, 202545.5045.5045.1045.1044.44-2.59%88
Sep 22, 202546.4046.4046.3046.3045.63-1.28%326
Sep 19, 202546.6046.9046.6046.9046.22-1.26%20
Sep 18, 202547.3047.5047.3047.5046.81-5
Sep 17, 202547.3047.5047.1047.5046.811.06%62
Sep 16, 202547.5047.5047.0047.0046.32-2.49%10
Sep 15, 202548.1048.2048.1048.2047.50-0.41%27
Sep 12, 202548.4048.4048.4048.4047.701.47%-
Sep 11, 202547.7047.7047.7047.7047.01-0.62%-
Sep 10, 202548.0048.0048.0048.0047.300.84%-
Sep 9, 202547.6047.6047.6047.6046.910.42%-
Sep 8, 202547.4047.4047.4047.4046.71-0.42%-
Sep 5, 202547.6047.6047.6047.6046.910.85%-
Sep 4, 202547.2047.2047.2047.2046.511.07%-
Sep 3, 202547.3047.3046.7046.7046.02-0.43%46
Sep 2, 202547.5047.5046.6046.9046.22-3.10%1,700
Sep 1, 202548.8048.8048.4048.4047.701.26%600
Aug 29, 202547.8047.8047.8047.8047.11-1.65%-
Aug 28, 202548.6048.6048.6048.6047.89-1.02%-
Aug 27, 202549.1049.1049.1049.1048.39-0.41%100
Aug 26, 202549.6049.7048.9049.3048.580.41%1,242
Aug 25, 202549.7049.7049.1049.1048.39-2.58%50
Aug 22, 202550.6050.8050.4050.4049.670.40%290
Aug 21, 202550.2050.2050.2050.2049.470.60%100
Aug 20, 202549.3049.9049.3049.9049.171.42%530
Aug 19, 202549.2049.2049.2049.2048.49-0.61%-
Aug 18, 202548.5049.5048.5049.5048.780.41%439
Aug 15, 202549.3049.3049.3049.3048.580.82%-
Aug 14, 202548.5048.9048.5048.9048.19-1.21%50