BNP Paribas SA (FRA:BNPH)
Germany · Delayed Price · Currency is EUR 37.80
+0.80 (2.16%)
At close: Sep 26, 2025
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 38.13 | - | - |
| Sep 23, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.13 | -1.01% | - |
| Sep 22, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 38.51 | 1.54% | - |
| Sep 19, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 37.93 | 1.56% | - |
| Sep 18, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 37.35 | -2.54% | - |
| Sep 17, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.32 | - | - |
| Sep 16, 2025 | 39.80 | 39.80 | 39.40 | 39.40 | 38.32 | -1.99% | - |
| Sep 15, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.10 | 2.03% | 40 |
| Sep 12, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.32 | 1.55% | - |
| Sep 11, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 37.74 | 0.52% | - |
| Sep 10, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 37.54 | 2.12% | - |
| Sep 9, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 36.76 | - | - |
| Sep 8, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 36.76 | -2.07% | - |
| Sep 5, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 37.54 | 2.66% | - |
| Sep 4, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 36.57 | -0.53% | - |
| Sep 3, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 36.76 | 0.53% | - |
| Sep 2, 2025 | 38.20 | 38.20 | 37.60 | 37.60 | 36.57 | -1.57% | - |
| Sep 1, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.15 | 0.53% | - |
| Aug 29, 2025 | 38.20 | 38.20 | 38.00 | 38.00 | 36.96 | - | - |
| Aug 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 36.96 | -0.52% | - |
| Aug 27, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.15 | -3.54% | - |
| Aug 26, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 38.51 | -4.35% | - |
| Aug 25, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 40.27 | 0.98% | - |
| Aug 22, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 39.88 | - | - |
| Aug 21, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 39.88 | 0.49% | - |
| Aug 20, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 39.68 | - | - |
| Aug 19, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 39.68 | -1.92% | - |
| Aug 18, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 40.46 | -0.48% | - |
| Aug 15, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 40.65 | 1.95% | - |
| Aug 14, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 39.88 | 1.49% | - |
| Aug 13, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 39.29 | -0.49% | - |
| Aug 12, 2025 | 40.40 | 40.60 | 40.40 | 40.60 | 39.49 | 1.00% | - |
| Aug 11, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.10 | 2.03% | - |
| Aug 8, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.32 | - | - |
| Aug 7, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.32 | 0.51% | - |
| Aug 6, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.13 | - | - |
| Aug 5, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.13 | 3.70% | - |
| Aug 4, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 36.76 | -4.06% | - |
| Aug 1, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.32 | - | - |
| Jul 31, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.32 | - | - |
| Jul 30, 2025 | 39.00 | 39.40 | 39.00 | 39.40 | 38.32 | 2.07% | - |
| Jul 29, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 37.54 | 0.52% | - |
| Jul 28, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 37.35 | -1.54% | - |
| Jul 25, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 37.93 | -0.51% | - |
| Jul 24, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.13 | 1.55% | - |
| Jul 23, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 37.54 | 1.58% | - |
| Jul 22, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 36.96 | -1.04% | - |