BNP Paribas SA (FRA:BNPH)
Germany · Delayed Price · Currency is EUR 36.40
0.00 (0.00%)
At close: Dec 1, 2025
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Nov 13, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2.38% | - |
| Nov 12, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Nov 11, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Nov 10, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2.48% | - |
| Nov 7, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.83% | - |
| Nov 6, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Nov 5, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Nov 4, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -3.59% | - |
| Nov 3, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.83% | - |
| Oct 31, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Oct 30, 2025 | 33.20 | 33.20 | 32.80 | 32.80 | 32.80 | -1.20% | 100 |
| Oct 29, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -3.49% | - |
| Oct 28, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Oct 27, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Oct 24, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.79% | - |
| Oct 23, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Oct 22, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.31% | - |
| Oct 21, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| 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 | - | - |
| Oct 16, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | - |
| Oct 15, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 2.16% | - |
| Oct 14, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.60% | - |
| Oct 13, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| Oct 10, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Oct 9, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| 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% | - |
| 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 | - | - |
| 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 | 38.13 | - | - |
| Sep 23, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.13 | -1.01% | - |