BNP Paribas SA (FRA:BNP)
Germany flag Germany · Delayed Price · Currency is EUR
68.68
+0.29 (0.42%)
At close: Oct 23, 2025

BNP Paribas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202568.2469.1568.2468.6768.671.43%5,023
Oct 22, 202568.1268.2266.9667.7067.70-0.44%2,528
Oct 21, 202569.5969.5967.5168.0068.00-2.40%5,598
Oct 20, 202574.8475.3667.0069.6769.67-6.73%13,063
Oct 17, 202576.7176.7174.5074.7074.70-3.19%2,410
Oct 16, 202576.8377.8776.6977.1677.16-0.30%2,468
Oct 15, 202576.2577.8776.1277.3977.392.52%2,756
Oct 14, 202574.8675.4974.5375.4975.490.73%914
Oct 13, 202575.3175.7574.9474.9474.940.31%1,660
Oct 10, 202575.4776.5374.7174.7174.71-1.06%1,271
Oct 9, 202575.4675.9775.4675.5175.510.24%4,375
Oct 8, 202574.5375.6574.5375.3375.330.75%3,721
Oct 7, 202575.3075.6074.7774.7774.77-1.44%4,043
Oct 6, 202578.1778.1773.3675.8675.86-1.75%17,660
Oct 3, 202577.6878.6277.2177.2177.21-0.82%60
Oct 2, 202578.6178.6177.7077.8577.85-0.49%1,628
Oct 1, 202577.2878.3776.4378.2378.231.01%3,456
Sep 30, 202577.1877.7577.1877.4577.450.04%781
Sep 29, 202577.9177.9177.1277.4277.42-0.40%989
Sep 26, 202576.1277.7376.1277.7377.73-0.42%4,763
Sep 25, 202578.1878.1877.5778.0675.470.28%1,597
Sep 24, 202578.9378.9377.8477.8475.26-2.03%2,018
Sep 23, 202578.9279.4578.9279.4576.810.94%2,438
Sep 22, 202579.5879.5878.7178.7176.10-1.49%297
Sep 19, 202578.2779.9078.2679.9077.252.03%1,887
Sep 18, 202577.6178.7277.6178.3175.710.84%1,997
Sep 17, 202579.3879.7677.5077.6675.08-1.85%1,073
Sep 16, 202580.4080.4579.1279.1276.50-1.70%2,091
Sep 15, 202579.1180.7579.1180.4977.821.80%1,535
Sep 12, 202579.5979.9578.6179.0776.45-0.67%5,125
Sep 11, 202578.2379.6078.2379.6076.961.79%3,014
Sep 10, 202578.0978.3177.9078.2075.610.32%3,133
Sep 9, 202576.1977.9576.1977.9575.362.42%1,365
Sep 8, 202576.3377.1676.0376.1173.59-1.01%1,322
Sep 5, 202577.9678.0776.8976.8974.34-1.27%1,580
Sep 4, 202576.1577.8876.1577.8875.301.98%2,962
Sep 3, 202576.4076.4075.3976.3773.84-0.24%1,247
Sep 2, 202576.9476.9475.4876.5574.01-0.69%4,433
Sep 1, 202577.1677.1676.7077.0874.520.56%5,739
Aug 29, 202577.0077.0276.0876.6574.11-1.07%3,553
Aug 28, 202576.3777.4876.3777.4874.910.79%3,339
Aug 27, 202577.1777.2676.0176.8774.32-0.45%6,845
Aug 26, 202579.7479.8674.7277.2274.66-4.75%7,319
Aug 25, 202583.5383.5380.3481.0778.38-2.78%1,070
Aug 22, 202582.7883.5082.7483.3980.620.53%2,487
Aug 21, 202583.1083.1082.1682.9580.20-0.48%275
Aug 20, 202582.3283.3582.3283.3580.581.14%1,766
Aug 19, 202582.4283.1382.4182.4179.680.40%899
Aug 18, 202584.0084.0082.0182.0879.36-2.11%1,099
Aug 15, 202584.4484.4583.7783.8581.07-0.08%1,192