BNP Paribas SA (FRA:BNP)
Germany · Delayed Price · Currency is EUR 77.33
-0.22 (-0.28%)
At close: Sep 30, 2025
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 77.75 | 77.83 | 77.16 | 77.16 | - | -0.34% | 1,864 |
| Sep 29, 2025 | 77.91 | 77.91 | 77.12 | 77.42 | 77.42 | -0.40% | 3,450 |
| Sep 26, 2025 | 76.12 | 77.73 | 76.12 | 77.73 | 77.73 | -0.42% | 9,189 |
| Sep 25, 2025 | 78.18 | 78.18 | 77.57 | 78.06 | 75.47 | 0.28% | 3,193 |
| Sep 24, 2025 | 78.93 | 78.93 | 77.84 | 77.84 | 75.26 | -2.03% | 4,724 |
| Sep 23, 2025 | 78.92 | 79.45 | 78.92 | 79.45 | 76.81 | 0.94% | 4,333 |
| Sep 22, 2025 | 79.58 | 79.58 | 78.71 | 78.71 | 76.10 | -1.49% | 2,239 |
| Sep 19, 2025 | 78.27 | 79.90 | 78.26 | 79.90 | 77.25 | 2.03% | 2,959 |
| Sep 18, 2025 | 77.61 | 78.72 | 77.61 | 78.31 | 75.71 | 0.84% | 5,275 |
| Sep 17, 2025 | 79.38 | 79.76 | 77.50 | 77.66 | 75.08 | -1.85% | 2,579 |
| Sep 16, 2025 | 80.40 | 80.45 | 79.12 | 79.12 | 76.50 | -1.70% | 10,005 |
| Sep 15, 2025 | 79.11 | 80.75 | 79.11 | 80.49 | 77.82 | 1.80% | 2,278 |
| Sep 12, 2025 | 79.59 | 79.95 | 78.61 | 79.07 | 76.45 | -0.67% | 6,551 |
| Sep 11, 2025 | 78.23 | 79.60 | 78.23 | 79.60 | 76.96 | 1.79% | 10,034 |
| Sep 10, 2025 | 78.09 | 78.31 | 77.90 | 78.20 | 75.61 | 0.32% | 3,776 |
| Sep 9, 2025 | 76.19 | 77.95 | 76.19 | 77.95 | 75.36 | 2.42% | 5,366 |
| Sep 8, 2025 | 76.33 | 77.16 | 76.03 | 76.11 | 73.59 | -1.01% | 5,736 |
| Sep 5, 2025 | 77.96 | 78.07 | 76.89 | 76.89 | 74.34 | -1.27% | 4,350 |
| Sep 4, 2025 | 76.15 | 77.88 | 76.15 | 77.88 | 75.30 | 1.98% | 4,652 |
| Sep 3, 2025 | 76.40 | 76.40 | 75.39 | 76.37 | 73.84 | -0.24% | 10,231 |
| Sep 2, 2025 | 76.94 | 76.94 | 75.48 | 76.55 | 74.01 | -0.69% | 13,768 |
| Sep 1, 2025 | 77.16 | 77.16 | 76.70 | 77.08 | 74.52 | 0.56% | 12,057 |
| Aug 29, 2025 | 77.00 | 77.02 | 76.08 | 76.65 | 74.11 | -1.07% | 7,874 |
| Aug 28, 2025 | 76.37 | 77.48 | 76.37 | 77.48 | 74.91 | 0.79% | 9,466 |
| Aug 27, 2025 | 77.17 | 77.26 | 76.01 | 76.87 | 74.32 | -0.45% | - |
| Aug 26, 2025 | 79.74 | 79.86 | 74.72 | 77.22 | 74.66 | -4.75% | 22,962 |
| Aug 25, 2025 | 83.53 | 83.53 | 80.34 | 81.07 | 78.38 | -2.78% | 3,727 |
| Aug 22, 2025 | 82.78 | 83.50 | 82.74 | 83.39 | 80.62 | 0.53% | 4,418 |
| Aug 21, 2025 | 83.10 | 83.10 | 82.16 | 82.95 | 80.20 | -0.48% | 3,259 |
| Aug 20, 2025 | 82.32 | 83.35 | 82.32 | 83.35 | 80.59 | 1.14% | 3,328 |
| Aug 19, 2025 | 82.42 | 83.13 | 82.41 | 82.41 | 79.68 | 0.40% | 6,808 |
| Aug 18, 2025 | 84.00 | 84.00 | 82.01 | 82.08 | 79.36 | -2.11% | 12,619 |
| Aug 15, 2025 | 84.44 | 84.45 | 83.77 | 83.85 | 81.07 | -0.08% | 3,981 |
| Aug 14, 2025 | 82.59 | 84.00 | 82.59 | 83.92 | 81.14 | 1.11% | 5,423 |
| Aug 13, 2025 | 81.67 | 83.00 | 81.67 | 83.00 | 80.25 | 1.60% | 12,856 |
| Aug 12, 2025 | 81.84 | 82.05 | 81.60 | 81.69 | 78.98 | 0.33% | 4,065 |
| Aug 11, 2025 | 81.50 | 81.50 | 81.05 | 81.42 | 78.72 | 0.35% | 2,519 |
| Aug 8, 2025 | 79.52 | 81.14 | 79.52 | 81.14 | 78.45 | 1.65% | 18,312 |
| Aug 7, 2025 | 79.71 | 80.00 | 79.61 | 79.82 | 77.17 | 0.66% | 9,330 |
| Aug 6, 2025 | 78.78 | 79.30 | 78.78 | 79.30 | 76.67 | 0.78% | 1,819 |
| Aug 5, 2025 | 78.92 | 78.92 | 77.97 | 78.69 | 76.08 | 0.22% | 2,552 |
| Aug 4, 2025 | 76.88 | 78.52 | 76.67 | 78.52 | 75.92 | 2.51% | 13,388 |
| Aug 1, 2025 | 79.37 | 79.37 | 76.34 | 76.60 | 74.06 | -4.13% | - |
| Jul 31, 2025 | 79.27 | 79.90 | 79.27 | 79.90 | 77.25 | 1.25% | 4,417 |
| Jul 30, 2025 | 78.61 | 79.29 | 78.45 | 78.91 | 76.29 | -0.34% | 4,367 |
| Jul 29, 2025 | 77.81 | 79.18 | 77.81 | 79.18 | 76.55 | 2.50% | 2,693 |
| Jul 28, 2025 | 80.23 | 80.23 | 77.25 | 77.25 | 74.69 | -2.00% | 3,659 |
| Jul 25, 2025 | 78.64 | 79.11 | 78.64 | 78.83 | 76.22 | -0.22% | 10,058 |
| Jul 24, 2025 | 79.38 | 80.96 | 78.53 | 79.00 | 76.38 | -1.18% | 11,015 |
| Jul 23, 2025 | 77.83 | 79.94 | 77.80 | 79.94 | 77.29 | 3.51% | 8,226 |