BNP Paribas SA (FRA:BNP)
Germany · Delayed Price · Currency is EUR 74.68
+1.18 (1.61%)
Last updated: Dec 2, 2025, 11:26 AM CET
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 73.38 | 74.09 | 73.38 | 73.50 | 73.50 | -0.37% | 2,231 |
| Nov 28, 2025 | 73.36 | 73.77 | 73.36 | 73.77 | 73.77 | 0.65% | 105 |
| Nov 27, 2025 | 72.59 | 73.29 | 72.59 | 73.29 | 73.29 | 0.53% | 1,924 |
| Nov 26, 2025 | 72.18 | 72.90 | 71.62 | 72.90 | 72.90 | 1.39% | 1,490 |
| Nov 25, 2025 | 70.38 | 72.00 | 70.33 | 71.90 | 71.90 | 1.47% | 1,760 |
| Nov 24, 2025 | 71.09 | 71.35 | 70.75 | 70.86 | 70.86 | 0.03% | 1,101 |
| Nov 21, 2025 | 69.85 | 70.84 | 69.49 | 70.84 | 70.84 | 1.62% | 3,055 |
| Nov 20, 2025 | 68.90 | 71.20 | 68.90 | 69.71 | 69.71 | 3.91% | 2,260 |
| Nov 19, 2025 | 66.55 | 67.25 | 66.01 | 67.09 | 67.09 | 0.68% | 4,138 |
| Nov 18, 2025 | 67.00 | 67.00 | 66.50 | 66.64 | 66.64 | -1.71% | 3,493 |
| Nov 17, 2025 | 68.51 | 68.51 | 67.80 | 67.80 | 67.80 | -0.99% | 2,182 |
| Nov 14, 2025 | 68.93 | 68.97 | 68.11 | 68.48 | 68.48 | -0.91% | 1,735 |
| Nov 13, 2025 | 69.44 | 70.34 | 69.11 | 69.11 | 69.11 | -0.42% | 1,629 |
| Nov 12, 2025 | 67.79 | 69.98 | 67.79 | 69.40 | 69.40 | 2.39% | 3,261 |
| Nov 11, 2025 | 67.21 | 67.87 | 67.21 | 67.78 | 67.78 | 0.18% | 2,256 |
| Nov 10, 2025 | 66.29 | 67.66 | 66.29 | 67.66 | 67.66 | 3.20% | 2,823 |
| Nov 7, 2025 | 65.40 | 65.92 | 65.40 | 65.56 | 65.56 | 0.85% | 2,254 |
| Nov 6, 2025 | 66.05 | 66.25 | 65.01 | 65.01 | 65.01 | -1.99% | 9,057 |
| Nov 5, 2025 | 65.66 | 66.33 | 65.64 | 66.33 | 66.33 | 0.81% | 3,137 |
| Nov 4, 2025 | 65.58 | 65.85 | 65.22 | 65.80 | 65.80 | -0.62% | 4,820 |
| Nov 3, 2025 | 67.61 | 67.61 | 65.54 | 66.21 | 66.21 | -0.87% | 4,125 |
| Oct 31, 2025 | 66.26 | 66.81 | 66.26 | 66.79 | 66.79 | 1.18% | 2,424 |
| Oct 30, 2025 | 67.26 | 67.26 | 65.96 | 66.01 | 66.01 | -0.99% | 3,051 |
| Oct 29, 2025 | 67.12 | 67.51 | 66.67 | 66.67 | 66.67 | -0.45% | 7,665 |
| Oct 28, 2025 | 69.58 | 69.58 | 66.20 | 66.97 | 66.97 | -3.46% | 9,240 |
| Oct 27, 2025 | 69.14 | 69.60 | 68.40 | 69.37 | 69.37 | 0.90% | 6,095 |
| Oct 24, 2025 | 69.05 | 69.30 | 67.39 | 68.75 | 68.75 | 0.45% | 7,498 |
| Oct 23, 2025 | 68.24 | 69.15 | 68.24 | 68.44 | 68.44 | 1.09% | 5,088 |
| Oct 22, 2025 | 68.12 | 68.22 | 66.96 | 67.70 | 67.70 | -0.44% | 2,528 |
| Oct 21, 2025 | 69.59 | 69.59 | 67.51 | 68.00 | 68.00 | -2.40% | 5,598 |
| Oct 20, 2025 | 74.84 | 75.36 | 67.00 | 69.67 | 69.67 | -6.73% | 13,063 |
| Oct 17, 2025 | 76.71 | 76.71 | 74.50 | 74.70 | 74.70 | -3.19% | 2,410 |
| Oct 16, 2025 | 76.83 | 77.87 | 76.69 | 77.16 | 77.16 | -0.30% | 2,468 |
| Oct 15, 2025 | 76.25 | 77.87 | 76.12 | 77.39 | 77.39 | 2.52% | 2,756 |
| Oct 14, 2025 | 74.86 | 75.49 | 74.53 | 75.49 | 75.49 | 0.73% | 914 |
| Oct 13, 2025 | 75.31 | 75.75 | 74.94 | 74.94 | 74.94 | 0.31% | 1,660 |
| Oct 10, 2025 | 75.47 | 76.53 | 74.71 | 74.71 | 74.71 | -1.06% | 1,271 |
| Oct 9, 2025 | 75.46 | 75.97 | 75.46 | 75.51 | 75.51 | 0.24% | 4,375 |
| Oct 8, 2025 | 74.53 | 75.65 | 74.53 | 75.33 | 75.33 | 0.75% | 3,721 |
| Oct 7, 2025 | 75.30 | 75.60 | 74.77 | 74.77 | 74.77 | -1.44% | 4,043 |
| Oct 6, 2025 | 78.17 | 78.17 | 73.36 | 75.86 | 75.86 | -1.75% | 17,660 |
| Oct 3, 2025 | 77.68 | 78.62 | 77.21 | 77.21 | 77.21 | -0.82% | 60 |
| Oct 2, 2025 | 78.61 | 78.61 | 77.70 | 77.85 | 77.85 | -0.49% | 1,628 |
| Oct 1, 2025 | 77.28 | 78.37 | 76.43 | 78.23 | 78.23 | 1.01% | 3,456 |
| Sep 30, 2025 | 77.18 | 77.75 | 77.18 | 77.45 | 77.45 | 0.04% | 781 |
| Sep 29, 2025 | 77.91 | 77.91 | 77.12 | 77.42 | 77.42 | -0.40% | 989 |
| Sep 26, 2025 | 76.12 | 77.73 | 76.12 | 77.73 | 77.73 | -0.42% | 4,763 |
| Sep 25, 2025 | 78.18 | 78.18 | 77.57 | 78.06 | 75.47 | 0.28% | 1,597 |
| Sep 24, 2025 | 78.93 | 78.93 | 77.84 | 77.84 | 75.26 | -2.03% | 2,018 |
| Sep 23, 2025 | 78.92 | 79.45 | 78.92 | 79.45 | 76.81 | 0.94% | 2,438 |