BNP Paribas SA (FRA:BNPH)
Germany · Delayed Price · Currency is EUR 37.80
0.00 (0.00%)
Last updated: Sep 9, 2025, 8:05 AM CET
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | - | - | - |
| Sep 8, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | - | -2.07% | 102 |
| Sep 5, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | - | 2.66% | 102 |
| Sep 4, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | - | -0.53% | 102 |
| Sep 3, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | - | 0.53% | 102 |
| Sep 2, 2025 | 38.20 | 38.20 | 37.60 | 37.60 | - | -1.57% | 102 |
| Sep 1, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | - | 0.53% | 102 |
| Aug 29, 2025 | 38.20 | 38.20 | 38.00 | 38.00 | - | - | 102 |
| Aug 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | -0.52% | 102 |
| Aug 27, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | - | -3.54% | 102 |
| Aug 26, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | - | -4.35% | - |
| Aug 25, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | - | 0.98% | - |
| Aug 22, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | - | - | 102 |
| Aug 21, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | - | 0.49% | 102 |
| Aug 20, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | - | - | - |
| Aug 19, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | - | -1.92% | 102 |
| Aug 18, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | - | -0.48% | 102 |
| Aug 15, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | - | 1.95% | 102 |
| Aug 14, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | - | 1.49% | 102 |
| Aug 13, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | - | -0.49% | 102 |
| Aug 12, 2025 | 40.40 | 40.60 | 40.40 | 40.60 | - | 1.00% | 102 |
| Aug 11, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | - | 2.03% | 102 |
| Aug 8, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | - | - | 102 |
| Aug 7, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | - | 0.51% | 102 |
| Aug 6, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | - | - | 102 |
| Aug 5, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | - | 3.70% | 102 |
| Aug 4, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | - | -4.06% | 102 |
| Aug 1, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | - | - | 102 |
| Jul 31, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | - | - | - |
| Jul 30, 2025 | 39.00 | 39.40 | 39.00 | 39.40 | - | 2.07% | 102 |
| Jul 29, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | - | 0.52% | 102 |
| Jul 28, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | - | -1.54% | 102 |
| Jul 25, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | -0.51% | 102 |
| Jul 24, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | - | 1.55% | - |
| Jul 23, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | - | 1.58% | 102 |
| Jul 22, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | -1.04% | - |
| Jul 21, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | - | 0.52% | 102 |
| Jul 18, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | - | 1.06% | 102 |
| Jul 17, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | - | 0.53% | 102 |
| Jul 16, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | - | -1.05% | 102 |
| Jul 15, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | - | 102 |
| Jul 14, 2025 | 37.40 | 38.00 | 37.40 | 38.00 | - | -1.55% | 102 |
| Jul 11, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | - | -1.03% | 90 |
| Jul 10, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | 2.63% | 90 |
| Jul 9, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | 1.06% | - |
| Jul 8, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | - | 1.08% | 90 |
| Jul 7, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | - | -1.59% | 90 |
| Jul 4, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | - | - | 90 |
| Jul 3, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | - | 1.07% | 90 |
| Jul 2, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | - | -1.06% | - |