BNP Paribas SA (FRA:BNP)
Germany · Delayed Price · Currency is EUR 76.55
-3.44 (-4.30%)
At close: Aug 1, 2025, 10:00 PM CET
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 78.81 | 78.90 | 76.00 | 76.55 | - | -4.30% | 18,037 |
| 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 |
| Jul 1, 2025 | 76.83 | 76.83 | 76.83 | 76.83 | - | - | 6,148 |
| Jun 30, 2025 | 76.83 | 76.83 | 76.83 | 76.83 | - | - | 2,958 |
| Jun 27, 2025 | 76.16 | 76.87 | 75.82 | 76.83 | - | 1.96% | 5,112 |
| Jun 26, 2025 | 75.90 | 76.28 | 75.29 | 75.35 | - | 0.27% | 7,101 |
| Jun 25, 2025 | 75.52 | 75.73 | 74.89 | 75.15 | - | -0.24% | 3,303 |
| Jun 24, 2025 | 75.02 | 75.76 | 74.63 | 75.33 | - | 1.61% | 10,513 |
| Jun 23, 2025 | 73.70 | 74.17 | 72.60 | 74.14 | - | -0.31% | 6,797 |
| Jun 20, 2025 | 75.31 | 75.97 | 74.23 | 74.37 | - | -0.36% | 10,888 |
| Jun 19, 2025 | 75.95 | 76.29 | 74.64 | 74.64 | - | -2.55% | 2,379 |
| Jun 18, 2025 | 76.43 | 76.59 | 75.99 | 76.59 | - | 0.79% | 5,020 |
| Jun 17, 2025 | 76.64 | 76.70 | 75.43 | 75.99 | - | -1.99% | 4,440 |
| Jun 16, 2025 | 75.95 | 77.53 | 75.95 | 77.53 | - | 2.89% | 4,551 |
| Jun 13, 2025 | 75.35 | 75.83 | 75.10 | 75.35 | - | -1.43% | 9,252 |
| Jun 12, 2025 | 75.54 | 77.06 | 75.35 | 76.44 | - | 0.31% | 4,767 |
| Jun 11, 2025 | 76.74 | 76.86 | 75.85 | 76.20 | - | -0.10% | 6,635 |
| Jun 10, 2025 | 78.36 | 78.38 | 75.97 | 76.28 | - | -2.36% | 6,578 |
| Jun 9, 2025 | 78.12 | 78.12 | 78.12 | 78.12 | - | - | 2,704 |
| Jun 6, 2025 | 78.08 | 78.41 | 77.47 | 78.12 | - | 0.77% | 8,194 |
| Jun 5, 2025 | 76.92 | 77.59 | 76.80 | 77.52 | - | 1.10% | 4,285 |
| Jun 4, 2025 | 77.60 | 78.44 | 76.28 | 76.68 | - | -0.67% | 8,567 |
| Jun 3, 2025 | 77.20 | 77.27 | 75.90 | 77.20 | - | 0.63% | 7,383 |
| Jun 2, 2025 | 76.76 | 77.15 | 76.06 | 76.72 | - | -0.45% | 8,808 |
| May 30, 2025 | 77.14 | 77.53 | 76.88 | 77.07 | - | 0.34% | 2,245 |
| May 29, 2025 | 76.90 | 77.60 | 76.68 | 76.81 | - | 0.30% | 7,316 |
| May 28, 2025 | 77.69 | 77.91 | 76.56 | 76.58 | - | -1.11% | 9,163 |
| May 27, 2025 | 77.13 | 77.83 | 77.09 | 77.44 | - | 0.22% | 2,049 |
| May 26, 2025 | 77.13 | 77.36 | 76.78 | 77.27 | - | 1.95% | 5,269 |