BNP Paribas SA (FRA:BNPH)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | 100 |
| Oct 22, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.31% | 100 |
| Oct 21, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | 100 |
| Oct 20, 2025 | 37.00 | 37.00 | 35.20 | 35.20 | 35.20 | -7.37% | 100 |
| Oct 17, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 100 |
| Oct 16, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | 100 |
| Oct 15, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 2.16% | 100 |
| Oct 14, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.60% | 100 |
| Oct 13, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | 100 |
| Oct 10, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 100 |
| Oct 9, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | 100 |
| Oct 8, 2025 | 37.00 | 37.20 | 37.00 | 37.20 | 37.20 | -0.53% | 100 |
| Oct 7, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | 20 |
| Oct 6, 2025 | 38.20 | 38.20 | 37.60 | 37.60 | 37.60 | -2.59% | 20 |
| Oct 3, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | 1 |
| Oct 2, 2025 | 39.00 | 39.00 | 38.60 | 38.60 | 38.60 | 0.52% | 1 |
| Oct 1, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Sep 30, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Sep 29, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.59% | - |
| Sep 26, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 2.16% | - |
| Sep 25, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -5.61% | - |
| Sep 24, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 37.91 | - | - |
| Sep 23, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 37.91 | -1.01% | - |
| Sep 22, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 38.29 | 1.54% | - |
| Sep 19, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 37.71 | 1.56% | - |
| Sep 18, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 37.13 | -2.54% | - |
| Sep 17, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.10 | - | - |
| Sep 16, 2025 | 39.80 | 39.80 | 39.40 | 39.40 | 38.10 | -1.99% | 40 |
| Sep 15, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 38.87 | 2.03% | 80 |
| Sep 12, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.10 | 1.55% | - |
| Sep 11, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 37.52 | 0.52% | - |
| Sep 10, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 37.33 | 2.12% | - |
| Sep 9, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 36.55 | - | - |
| Sep 8, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 36.55 | -2.07% | - |
| Sep 5, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 37.33 | 2.66% | - |
| Sep 4, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 36.36 | -0.53% | - |
| Sep 3, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 36.55 | 0.53% | - |
| Sep 2, 2025 | 38.20 | 38.20 | 37.60 | 37.60 | 36.36 | -1.57% | - |
| Sep 1, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 36.94 | 0.53% | - |
| Aug 29, 2025 | 38.20 | 38.20 | 38.00 | 38.00 | 36.75 | - | - |
| Aug 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 36.75 | -0.52% | - |
| Aug 27, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 36.94 | -3.54% | - |
| Aug 26, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 38.29 | -4.35% | - |
| Aug 25, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 40.03 | 0.98% | - |
| Aug 22, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 39.65 | - | - |
| Aug 21, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 39.65 | 0.49% | - |
| Aug 20, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 39.45 | - | - |
| Aug 19, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 39.45 | -1.92% | - |
| Aug 18, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 40.23 | -0.48% | - |
| Aug 15, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 40.42 | 1.95% | - |