BNP Paribas SA (FRA:BNP)
Germany · Delayed Price · Currency is EUR 77.95
+1.84 (2.42%)
Sep 9, 2025, 4:00 PM EDT
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 76.82 | 77.93 | 76.82 | 77.81 | - | 1.33% | 8,932 |
| Sep 8, 2025 | 76.72 | 77.15 | 76.20 | 76.79 | - | 0.21% | 6,940 |
| Sep 5, 2025 | 77.91 | 77.96 | 76.25 | 76.63 | - | -1.11% | 10,542 |
| Sep 4, 2025 | 76.52 | 77.87 | 76.34 | 77.49 | - | 1.63% | 12,106 |
| Sep 3, 2025 | 75.93 | 76.50 | 75.46 | 76.25 | - | 0.42% | 7,549 |
| Sep 2, 2025 | 77.05 | 77.05 | 75.25 | 75.93 | - | -1.49% | 20,411 |
| Sep 1, 2025 | 77.02 | 77.22 | 76.72 | 77.08 | - | 0.40% | 9,663 |
| Aug 29, 2025 | 76.80 | 76.80 | 76.05 | 76.77 | - | -0.07% | 50,680 |
| Aug 28, 2025 | 77.05 | 77.60 | 76.40 | 76.82 | - | 0.46% | 8,620 |
| Aug 27, 2025 | 77.28 | 77.39 | 75.90 | 76.47 | - | -0.66% | 14,994 |
| Aug 26, 2025 | 75.74 | 77.04 | 74.59 | 76.98 | - | -4.34% | 109,205 |
| Aug 25, 2025 | 82.87 | 83.42 | 80.28 | 80.47 | - | -3.57% | 4,579 |
| Aug 22, 2025 | 82.67 | 83.57 | 82.51 | 83.45 | - | 0.85% | 2,684 |
| Aug 21, 2025 | 82.68 | 82.91 | 81.90 | 82.75 | - | -0.59% | 2,532 |
| Aug 20, 2025 | 82.81 | 83.31 | 82.47 | 83.24 | - | 0.37% | 6,069 |
| Aug 19, 2025 | 82.55 | 83.19 | 82.46 | 82.93 | - | 0.80% | 4,476 |
| Aug 18, 2025 | 83.02 | 83.02 | 81.29 | 82.27 | - | -1.80% | 10,005 |
| Aug 15, 2025 | 84.57 | 84.57 | 83.74 | 83.78 | - | 1.04% | 3,263 |
| Aug 14, 2025 | 82.92 | 82.92 | 82.92 | 82.92 | - | - | 2,596 |
| Aug 13, 2025 | 82.02 | 83.10 | 81.85 | 82.92 | - | 1.42% | 8,811 |
| Aug 12, 2025 | 82.00 | 82.17 | 81.53 | 81.76 | - | 0.25% | 4,135 |
| Aug 11, 2025 | 81.93 | 81.93 | 80.96 | 81.56 | - | 0.02% | 2,108 |
| Aug 8, 2025 | 79.68 | 81.54 | 79.45 | 81.54 | - | 2.44% | 11,527 |
| Aug 7, 2025 | 79.66 | 80.03 | 79.41 | 79.60 | - | 0.48% | 7,658 |
| Aug 6, 2025 | 78.80 | 79.31 | 78.77 | 79.22 | - | 0.97% | 3,481 |
| Aug 5, 2025 | 78.78 | 78.80 | 77.91 | 78.46 | - | -0.15% | 3,653 |
| Aug 4, 2025 | 77.19 | 78.58 | 77.14 | 78.58 | - | 2.65% | 4,175 |
| Aug 1, 2025 | 78.73 | 78.90 | 76.10 | 76.55 | - | -4.30% | 9,524 |
| Jul 31, 2025 | 79.08 | 80.31 | 79.07 | 79.99 | - | 1.19% | 5,575 |
| Jul 30, 2025 | 78.31 | 79.21 | 78.22 | 79.05 | - | 0.69% | 2,803 |
| Jul 29, 2025 | 77.78 | 78.97 | 77.53 | 78.51 | - | 1.43% | 1,762 |
| Jul 28, 2025 | 79.94 | 79.97 | 77.30 | 77.40 | - | -1.79% | 3,641 |
| Jul 25, 2025 | 78.46 | 79.22 | 78.20 | 78.81 | - | 0.14% | 8,380 |
| Jul 24, 2025 | 79.64 | 80.94 | 78.17 | 78.70 | - | 0.22% | 22,138 |
| Jul 23, 2025 | 78.34 | 78.80 | 77.77 | 78.53 | - | 1.87% | 8,237 |
| Jul 22, 2025 | 77.35 | 77.68 | 76.66 | 77.09 | - | -0.98% | 2,878 |
| Jul 21, 2025 | 77.85 | 77.85 | 77.85 | 77.85 | - | - | 4,394 |
| Jul 18, 2025 | 77.25 | 77.85 | 76.81 | 77.85 | - | 0.93% | 3,338 |
| Jul 17, 2025 | 76.21 | 77.13 | 76.09 | 77.13 | - | 1.30% | 5,402 |
| Jul 16, 2025 | 76.14 | 76.14 | 76.14 | 76.14 | - | - | 6,301 |
| Jul 15, 2025 | 76.84 | 76.91 | 76.14 | 76.14 | - | -0.72% | 3,117 |
| Jul 14, 2025 | 75.77 | 76.69 | 75.41 | 76.69 | - | 0.20% | 5,642 |
| Jul 11, 2025 | 77.97 | 78.00 | 76.04 | 76.54 | - | -1.75% | 4,690 |
| Jul 10, 2025 | 79.00 | 79.13 | 77.89 | 77.90 | - | -1.25% | 6,463 |
| Jul 9, 2025 | 77.18 | 78.89 | 77.18 | 78.89 | - | 3.26% | 8,684 |
| Jul 8, 2025 | 76.01 | 76.45 | 75.72 | 76.40 | - | 0.70% | 4,067 |
| Jul 7, 2025 | 75.14 | 75.99 | 75.08 | 75.87 | - | 1.32% | 6,098 |
| Jul 4, 2025 | 76.32 | 76.32 | 74.62 | 74.88 | - | -2.27% | 9,891 |
| Jul 3, 2025 | 76.69 | 76.96 | 76.29 | 76.62 | - | -0.05% | 6,620 |
| Jul 2, 2025 | 76.20 | 77.09 | 76.13 | 76.66 | - | -0.22% | 9,741 |