BNP Paribas SA (FRA:BNPH)
Germany · Delayed Price · Currency is EUR 44.80
-1.00 (-2.18%)
At close: Jan 30, 2026
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -2.18% | - |
| Jan 29, 2026 | 45.00 | 45.80 | 45.00 | 45.80 | 45.80 | 1.33% | 2 |
| Jan 28, 2026 | 45.00 | 45.20 | 45.00 | 45.20 | 45.20 | 2.73% | 329 |
| Jan 27, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.46% | - |
| Jan 26, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.46% | - |
| Jan 23, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 1.40% | - |
| Jan 22, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.94% | - |
| Jan 21, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Jan 20, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.95% | - |
| Jan 19, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.86% | - |
| Jan 16, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.46% | - |
| Jan 15, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.93% | - |
| Jan 14, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -2.28% | - |
| Jan 13, 2026 | 43.20 | 43.80 | 43.20 | 43.80 | 43.80 | 0.92% | 909 |
| Jan 12, 2026 | 42.80 | 43.40 | 42.80 | 43.40 | 43.40 | 2.84% | 200 |
| Jan 9, 2026 | 41.20 | 43.20 | 41.20 | 42.20 | 42.20 | 6.57% | 2,827 |
| Jan 8, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Jan 7, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.49% | - |
| Jan 6, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| Jan 5, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.98% | - |
| Jan 2, 2026 | 40.20 | 41.00 | 40.20 | 41.00 | 41.00 | 0.49% | 3 |
| Dec 30, 2025 | 39.60 | 40.80 | 39.60 | 40.80 | 40.80 | - | 25 |
| Dec 29, 2025 | 40.00 | 40.80 | 40.00 | 40.80 | 40.80 | 2.51% | 1 |
| Dec 23, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Dec 22, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Dec 19, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | - |
| Dec 18, 2025 | 39.40 | 40.60 | 39.40 | 40.00 | 40.00 | -0.99% | 74 |
| Dec 17, 2025 | 38.80 | 40.40 | 38.80 | 40.40 | 40.40 | 2.54% | 4 |
| Dec 16, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.03% | - |
| Dec 15, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Dec 12, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.63% | - |
| Dec 11, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | - |
| Dec 10, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.55% | - |
| Dec 9, 2025 | 37.80 | 39.20 | 37.80 | 39.20 | 39.20 | 2.08% | 53 |
| Dec 8, 2025 | 37.40 | 38.40 | 37.40 | 38.40 | 38.40 | 2.13% | 30 |
| Dec 5, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 2.17% | - |
| Dec 4, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Dec 3, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.20% | - |
| Dec 2, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Dec 1, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Nov 28, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.68% | - |
| Nov 27, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Nov 26, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 2.87% | - |
| Nov 25, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Nov 24, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.33% | - |
| Nov 21, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -3.37% | - |
| Nov 20, 2025 | 34.00 | 35.60 | 34.00 | 35.60 | 35.60 | 7.88% | 1,000 |
| Nov 19, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Nov 18, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | - |
| Nov 17, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |