British American Tobacco p.l.c. (FRA:BMTA)
Germany · Delayed Price · Currency is EUR 51.50
-1.00 (-1.90%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:BMTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | - | -1.90% | - |
| Jun 2, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Jun 1, 2026 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | - | 39 |
| May 29, 2026 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | -1.85% | 50 |
| May 28, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -2.70% | 100 |
| May 27, 2026 | 55.50 | 55.50 | 55.00 | 55.50 | 55.50 | -0.89% | 75 |
| May 26, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| May 25, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | 130 |
| May 22, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| May 21, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| May 20, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| May 19, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | 677 |
| May 18, 2026 | 55.00 | 56.50 | 55.00 | 56.50 | 56.50 | 0.89% | 677 |
| May 15, 2026 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | 1.82% | 325 |
| May 14, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| May 13, 2026 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 8.91% | 100 |
| May 12, 2026 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | 1.00% | 122 |
| May 11, 2026 | 49.60 | 50.00 | 49.60 | 50.00 | 50.00 | 1.21% | 42 |
| May 8, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.20% | - |
| May 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | 60 |
| May 6, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | 0.99% | 335 |
| May 5, 2026 | 49.80 | 51.00 | 49.80 | 50.50 | 50.50 | 1.00% | 80 |
| May 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.63% | - |
| Apr 30, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| Apr 29, 2026 | 49.80 | 49.80 | 49.20 | 49.20 | 49.20 | 0.41% | 30 |
| Apr 28, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.21% | - |
| Apr 27, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.80% | - |
| Apr 24, 2026 | 49.20 | 50.00 | 49.20 | 50.00 | 50.00 | 2.46% | 330 |
| Apr 23, 2026 | 47.40 | 48.80 | 47.40 | 48.80 | 48.80 | 4.27% | 204 |
| Apr 22, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -3.31% | - |
| Apr 21, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.41% | - |
| Apr 20, 2026 | 47.80 | 48.60 | 47.80 | 48.60 | 48.60 | 1.67% | 50 |
| Apr 17, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.42% | - |
| Apr 16, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.64% | - |
| Apr 15, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -2.40% | - |
| Apr 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Apr 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Apr 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Apr 9, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.41% | - |
| Apr 8, 2026 | 51.00 | 51.00 | 49.80 | 49.80 | 49.80 | -1.39% | 200 |
| Apr 7, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.81% | - |
| 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 | -0.17% | - |
| Mar 26, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 49.69 | 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 |