British American Tobacco p.l.c. (FRA:BMTA)
Germany · Delayed Price · Currency is EUR 49.20
+2.00 (4.24%)
Last updated: Sep 14, 2026, 1:40 PM CET
FRA:BMTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 47.80 | 49.20 | 47.80 | 49.20 | 49.20 | 4.24% | 252 |
| Sep 11, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.85% | - |
| Sep 10, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.43% | - |
| Sep 9, 2026 | 47.40 | 47.40 | 47.00 | 47.00 | 47.00 | -1.26% | 80 |
| Sep 8, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.83% | 96 |
| Sep 7, 2026 | 47.80 | 48.00 | 47.80 | 48.00 | 48.00 | -0.41% | 60 |
| Sep 4, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.84% | 200 |
| Sep 3, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.42% | - |
| Sep 2, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.42% | - |
| Sep 1, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.83% | - |
| Aug 31, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Aug 28, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.23% | - |
| Aug 27, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.83% | 526 |
| Aug 26, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Aug 25, 2026 | 48.60 | 48.80 | 48.40 | 48.40 | 48.40 | 0.41% | 640 |
| Aug 24, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.41% | - |
| Aug 21, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.83% | - |
| Aug 20, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.84% | - |
| Aug 19, 2026 | 48.40 | 48.40 | 47.60 | 47.60 | 47.60 | -2.06% | 14 |
| Aug 18, 2026 | 48.00 | 48.60 | 48.00 | 48.60 | 48.60 | -1.22% | 440 |
| Aug 17, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.20% | - |
| Aug 14, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - | - |
| Aug 13, 2026 | 48.60 | 49.80 | 48.60 | 49.80 | 49.80 | 1.22% | 3 |
| Aug 12, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| Aug 11, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -3.53% | 400 |
| Aug 10, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | 400 |
| Aug 7, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 61 |
| Aug 6, 2026 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | 0.97% | 100 |
| Aug 5, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Aug 4, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 0.96% | 250 |
| Aug 3, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -0.95% | 40 |
| Jul 31, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | -4.55% | 260 |
| Jul 30, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Jul 29, 2026 | 54.50 | 55.50 | 54.50 | 55.50 | 55.50 | 1.83% | 50 |
| Jul 28, 2026 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | 1.87% | 100 |
| Jul 27, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Jul 24, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| Jul 23, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Jul 22, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Jul 21, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Jul 20, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | - |
| Jul 17, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 5.88% | - |
| Jul 16, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jul 15, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jul 14, 2026 | 51.50 | 52.50 | 51.00 | 51.00 | 51.00 | -2.86% | 115 |
| Jul 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Jul 10, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.51% | - |
| Jul 9, 2026 | 53.50 | 53.50 | 53.00 | 53.50 | 52.77 | -0.93% | 698 |
| Jul 8, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.26 | 0.93% | - |
| Jul 7, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.77 | -1.83% | 17 |