BNP Paribas SA (FRA:BNPH)
Germany flag Germany · Delayed Price · Currency is EUR
34.20
+0.60 (1.79%)
Last updated: Oct 24, 2025, 8:14 AM CET

BNP Paribas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202533.6033.6033.6033.6033.60-0.59%100
Oct 22, 202533.8033.8033.8033.8033.80-2.31%100
Oct 21, 202534.6034.6034.6034.6034.60-1.70%100
Oct 20, 202537.0037.0035.2035.2035.20-7.37%100
Oct 17, 202538.0038.0038.0038.0038.00-100
Oct 16, 202538.0038.0038.0038.0038.000.53%100
Oct 15, 202537.8037.8037.8037.8037.802.16%100
Oct 14, 202537.0037.0037.0037.0037.00-1.60%100
Oct 13, 202537.6037.6037.6037.6037.600.53%100
Oct 10, 202537.4037.4037.4037.4037.40-100
Oct 9, 202537.4037.4037.4037.4037.400.54%100
Oct 8, 202537.0037.2037.0037.2037.20-0.53%100
Oct 7, 202537.4037.4037.4037.4037.40-0.53%20
Oct 6, 202538.2038.2037.6037.6037.60-2.59%20
Oct 3, 202538.6038.6038.6038.6038.60-1
Oct 2, 202539.0039.0038.6038.6038.600.52%1
Oct 1, 202538.4038.4038.4038.4038.40--
Sep 30, 202538.4038.4038.4038.4038.40--
Sep 29, 202538.4038.4038.4038.4038.401.59%-
Sep 26, 202537.8037.8037.8037.8037.802.16%-
Sep 25, 202537.0037.0037.0037.0037.00-5.61%-
Sep 24, 202539.2039.2039.2039.2037.91--
Sep 23, 202539.2039.2039.2039.2037.91-1.01%-
Sep 22, 202539.6039.6039.6039.6038.291.54%-
Sep 19, 202539.0039.0039.0039.0037.711.56%-
Sep 18, 202538.4038.4038.4038.4037.13-2.54%-
Sep 17, 202539.4039.4039.4039.4038.10--
Sep 16, 202539.8039.8039.4039.4038.10-1.99%40
Sep 15, 202540.2040.2040.2040.2038.872.03%80
Sep 12, 202539.4039.4039.4039.4038.101.55%-
Sep 11, 202538.8038.8038.8038.8037.520.52%-
Sep 10, 202538.6038.6038.6038.6037.332.12%-
Sep 9, 202537.8037.8037.8037.8036.55--
Sep 8, 202537.8037.8037.8037.8036.55-2.07%-
Sep 5, 202538.6038.6038.6038.6037.332.66%-
Sep 4, 202537.6037.6037.6037.6036.36-0.53%-
Sep 3, 202537.8037.8037.8037.8036.550.53%-
Sep 2, 202538.2038.2037.6037.6036.36-1.57%-
Sep 1, 202538.2038.2038.2038.2036.940.53%-
Aug 29, 202538.2038.2038.0038.0036.75--
Aug 28, 202538.0038.0038.0038.0036.75-0.52%-
Aug 27, 202538.2038.2038.2038.2036.94-3.54%-
Aug 26, 202539.6039.6039.6039.6038.29-4.35%-
Aug 25, 202541.4041.4041.4041.4040.030.98%-
Aug 22, 202541.0041.0041.0041.0039.65--
Aug 21, 202541.0041.0041.0041.0039.650.49%-
Aug 20, 202540.8040.8040.8040.8039.45--
Aug 19, 202540.8040.8040.8040.8039.45-1.92%-
Aug 18, 202541.6041.6041.6041.6040.23-0.48%-
Aug 15, 202541.8041.8041.8041.8040.421.95%-