BNP Paribas SA (FRA:BNP)
Germany · Delayed Price · Currency is EUR 68.68
+0.29 (0.42%)
At close: Oct 23, 2025
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 68.24 | 69.15 | 68.24 | 68.67 | 68.67 | 1.43% | 5,023 |
| 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 |
| Sep 22, 2025 | 79.58 | 79.58 | 78.71 | 78.71 | 76.10 | -1.49% | 297 |
| Sep 19, 2025 | 78.27 | 79.90 | 78.26 | 79.90 | 77.25 | 2.03% | 1,887 |
| Sep 18, 2025 | 77.61 | 78.72 | 77.61 | 78.31 | 75.71 | 0.84% | 1,997 |
| Sep 17, 2025 | 79.38 | 79.76 | 77.50 | 77.66 | 75.08 | -1.85% | 1,073 |
| Sep 16, 2025 | 80.40 | 80.45 | 79.12 | 79.12 | 76.50 | -1.70% | 2,091 |
| Sep 15, 2025 | 79.11 | 80.75 | 79.11 | 80.49 | 77.82 | 1.80% | 1,535 |
| Sep 12, 2025 | 79.59 | 79.95 | 78.61 | 79.07 | 76.45 | -0.67% | 5,125 |
| Sep 11, 2025 | 78.23 | 79.60 | 78.23 | 79.60 | 76.96 | 1.79% | 3,014 |
| Sep 10, 2025 | 78.09 | 78.31 | 77.90 | 78.20 | 75.61 | 0.32% | 3,133 |
| Sep 9, 2025 | 76.19 | 77.95 | 76.19 | 77.95 | 75.36 | 2.42% | 1,365 |
| Sep 8, 2025 | 76.33 | 77.16 | 76.03 | 76.11 | 73.59 | -1.01% | 1,322 |
| Sep 5, 2025 | 77.96 | 78.07 | 76.89 | 76.89 | 74.34 | -1.27% | 1,580 |
| Sep 4, 2025 | 76.15 | 77.88 | 76.15 | 77.88 | 75.30 | 1.98% | 2,962 |
| Sep 3, 2025 | 76.40 | 76.40 | 75.39 | 76.37 | 73.84 | -0.24% | 1,247 |
| Sep 2, 2025 | 76.94 | 76.94 | 75.48 | 76.55 | 74.01 | -0.69% | 4,433 |
| Sep 1, 2025 | 77.16 | 77.16 | 76.70 | 77.08 | 74.52 | 0.56% | 5,739 |
| Aug 29, 2025 | 77.00 | 77.02 | 76.08 | 76.65 | 74.11 | -1.07% | 3,553 |
| Aug 28, 2025 | 76.37 | 77.48 | 76.37 | 77.48 | 74.91 | 0.79% | 3,339 |
| Aug 27, 2025 | 77.17 | 77.26 | 76.01 | 76.87 | 74.32 | -0.45% | 6,845 |
| Aug 26, 2025 | 79.74 | 79.86 | 74.72 | 77.22 | 74.66 | -4.75% | 7,319 |
| Aug 25, 2025 | 83.53 | 83.53 | 80.34 | 81.07 | 78.38 | -2.78% | 1,070 |
| Aug 22, 2025 | 82.78 | 83.50 | 82.74 | 83.39 | 80.62 | 0.53% | 2,487 |
| Aug 21, 2025 | 83.10 | 83.10 | 82.16 | 82.95 | 80.20 | -0.48% | 275 |
| Aug 20, 2025 | 82.32 | 83.35 | 82.32 | 83.35 | 80.58 | 1.14% | 1,766 |
| Aug 19, 2025 | 82.42 | 83.13 | 82.41 | 82.41 | 79.68 | 0.40% | 899 |
| Aug 18, 2025 | 84.00 | 84.00 | 82.01 | 82.08 | 79.36 | -2.11% | 1,099 |
| Aug 15, 2025 | 84.44 | 84.45 | 83.77 | 83.85 | 81.07 | -0.08% | 1,192 |