British American Tobacco p.l.c. (FRA:BMTA)
Germany · Delayed Price · Currency is EUR 49.60
-0.80 (-1.59%)
Last updated: Apr 2, 2026, 8:05 AM CET
FRA:BMTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.59% | - |
| Apr 1, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - | - |
| Mar 31, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.80% | 1 |
| Mar 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.81% | 20 |
| Mar 27, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.59% | - |
| Mar 26, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 49.68 | 0.40% | - |
| Mar 25, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 49.49 | 1.62% | - |
| Mar 24, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 48.70 | 0.41% | - |
| Mar 23, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.50 | -2.77% | 350 |
| Mar 20, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 49.88 | 0.40% | - |
| Mar 19, 2026 | 50.60 | 50.60 | 50.40 | 50.40 | 49.68 | -4.18% | 200 |
| Mar 18, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 51.85 | -0.75% | - |
| Mar 17, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.25 | 1.53% | - |
| Mar 16, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 51.46 | 0.77% | - |
| Mar 13, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.06 | 1.17% | 15 |
| Mar 12, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 50.47 | 0.39% | - |
| Mar 11, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.28 | -0.39% | - |
| Mar 10, 2026 | 50.20 | 51.20 | 50.20 | 51.20 | 50.47 | 2.61% | 200 |
| Mar 9, 2026 | 49.80 | 49.90 | 49.80 | 49.90 | 49.19 | -0.99% | 250 |
| Mar 6, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 49.68 | -3.82% | - |
| Mar 5, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 51.66 | - | - |
| Mar 4, 2026 | 51.60 | 52.40 | 51.60 | 52.40 | 51.66 | -0.38% | 201 |
| Mar 3, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 51.85 | -0.38% | - |
| Mar 2, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.05 | 0.38% | - |
| Feb 27, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 51.85 | -0.75% | 200 |
| Feb 26, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.25 | 0.76% | - |
| Feb 25, 2026 | 52.40 | 52.60 | 52.20 | 52.60 | 51.85 | - | 10,743 |
| Feb 24, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 51.85 | -0.38% | - |
| Feb 23, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.05 | 2.72% | - |
| Feb 20, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 50.67 | 3.42% | - |
| Feb 19, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 48.99 | -1.00% | - |
| Feb 18, 2026 | 49.40 | 50.20 | 49.40 | 50.20 | 49.49 | 1.21% | 60 |
| Feb 17, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 48.90 | -1.20% | - |
| Feb 16, 2026 | 50.20 | 50.20 | 49.50 | 50.20 | 49.49 | -1.95% | 150 |
| Feb 13, 2026 | 51.00 | 51.20 | 51.00 | 51.20 | 50.47 | 0.39% | 60 |
| Feb 12, 2026 | 51.00 | 51.00 | 50.80 | 51.00 | 50.28 | -0.39% | 460 |
| Feb 11, 2026 | 50.20 | 51.20 | 50.20 | 51.20 | 50.47 | 1.19% | 654 |
| Feb 10, 2026 | 51.00 | 51.00 | 50.40 | 50.60 | 49.88 | -3.80% | 275 |
| Feb 9, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 51.85 | 0.77% | - |
| Feb 6, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 51.46 | -0.38% | - |
| Feb 5, 2026 | 52.20 | 52.40 | 52.00 | 52.40 | 51.66 | -1.13% | 531 |
| Feb 4, 2026 | 52.20 | 53.00 | 52.20 | 53.00 | 52.25 | 3.11% | 304 |
| Feb 3, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 50.67 | 1.98% | - |
| Feb 2, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 49.68 | -0.40% | 4 |
| Jan 30, 2026 | 50.20 | 50.60 | 50.20 | 50.60 | 49.88 | 0.40% | 14,070 |
| Jan 29, 2026 | 50.00 | 50.40 | 50.00 | 50.40 | 49.68 | 0.80% | 450 |
| Jan 28, 2026 | 49.90 | 50.00 | 49.90 | 50.00 | 49.29 | 1.01% | 200 |
| Jan 27, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 48.80 | - | - |
| Jan 26, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 48.80 | 0.41% | - |
| Jan 23, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 48.60 | 0.61% | - |