BP p.l.c. (FRA:BPE5)
Germany · Delayed Price · Currency is EUR 6.80
+0.20 (2.98%)
Last updated: Apr 2, 2026, 9:51 PM CET
FRA:BPE5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.76 | 6.93 | 6.75 | 6.80 | 6.80 | 2.98% | 70,015 |
| Apr 1, 2026 | 6.72 | 6.88 | 6.53 | 6.60 | 6.60 | -2.51% | 162,059 |
| Mar 31, 2026 | 6.91 | 7.01 | 6.64 | 6.77 | 6.77 | -0.44% | 118,112 |
| Mar 30, 2026 | 6.72 | 6.91 | 6.72 | 6.80 | 6.80 | 1.04% | 71,989 |
| Mar 27, 2026 | 6.63 | 6.73 | 6.63 | 6.73 | 6.73 | 0.90% | 59,845 |
| Mar 26, 2026 | 6.55 | 6.73 | 6.55 | 6.67 | 6.67 | 2.24% | 102,791 |
| Mar 25, 2026 | 6.24 | 6.56 | 6.24 | 6.52 | 6.52 | 2.50% | 198,670 |
| Mar 24, 2026 | 6.20 | 6.44 | 6.20 | 6.37 | 6.37 | 2.41% | 42,113 |
| Mar 23, 2026 | 6.41 | 6.53 | 6.19 | 6.22 | 6.22 | -3.55% | 134,099 |
| Mar 20, 2026 | 6.59 | 6.63 | 6.43 | 6.44 | 6.44 | -3.02% | 77,122 |
| Mar 19, 2026 | 6.49 | 6.76 | 6.47 | 6.65 | 6.65 | 2.70% | 175,473 |
| Mar 18, 2026 | 6.31 | 6.47 | 6.31 | 6.47 | 6.47 | 1.95% | 178,475 |
| Mar 17, 2026 | 6.22 | 6.39 | 6.22 | 6.35 | 6.35 | 2.57% | 131,752 |
| Mar 16, 2026 | 6.24 | 6.31 | 6.18 | 6.19 | 6.19 | -0.55% | 147,790 |
| Mar 13, 2026 | 6.10 | 6.25 | 6.10 | 6.22 | 6.22 | 2.17% | 128,632 |
| Mar 12, 2026 | 5.97 | 6.13 | 5.93 | 6.09 | 6.09 | 2.25% | 122,953 |
| Mar 11, 2026 | 5.73 | 5.96 | 5.70 | 5.96 | 5.96 | 4.29% | 140,563 |
| Mar 10, 2026 | 5.69 | 5.82 | 5.68 | 5.71 | 5.71 | -1.33% | 102,790 |
| Mar 9, 2026 | 5.87 | 5.93 | 5.78 | 5.79 | 5.79 | 0.16% | 135,622 |
| Mar 6, 2026 | 5.65 | 5.81 | 5.64 | 5.78 | 5.78 | 2.05% | 91,228 |
| Mar 5, 2026 | 5.58 | 5.68 | 5.56 | 5.66 | 5.66 | 2.24% | 15,161 |
| Mar 4, 2026 | 5.63 | 5.63 | 5.50 | 5.54 | 5.54 | -0.65% | 54,590 |
| Mar 3, 2026 | 5.65 | 5.72 | 5.57 | 5.57 | 5.57 | 0.13% | 140,851 |
| Mar 2, 2026 | 5.80 | 5.86 | 5.54 | 5.57 | 5.57 | 1.53% | 166,744 |
| Feb 27, 2026 | 5.39 | 5.49 | 5.39 | 5.48 | 5.48 | 1.86% | 35,020 |
| Feb 26, 2026 | 5.36 | 5.43 | 5.32 | 5.38 | 5.38 | 0.04% | 14,100 |
| Feb 25, 2026 | 5.42 | 5.43 | 5.38 | 5.38 | 5.38 | -0.81% | 20,218 |
| Feb 24, 2026 | 5.45 | 5.45 | 5.40 | 5.43 | 5.43 | -0.51% | 27,730 |
| Feb 23, 2026 | 5.38 | 5.46 | 5.36 | 5.45 | 5.45 | 1.15% | 20,847 |
| Feb 20, 2026 | 5.48 | 5.49 | 5.38 | 5.39 | 5.39 | -1.89% | 19,190 |
| Feb 19, 2026 | 5.35 | 5.55 | 5.35 | 5.50 | 5.50 | 2.21% | 55,437 |
| Feb 18, 2026 | 5.29 | 5.40 | 5.29 | 5.38 | 5.30 | 1.55% | 5,849 |
| Feb 17, 2026 | 5.35 | 5.38 | 5.25 | 5.29 | 5.22 | -0.06% | 8,691 |
| Feb 16, 2026 | 5.28 | 5.37 | 5.28 | 5.30 | 5.23 | 0.80% | 40,899 |
| Feb 13, 2026 | 5.23 | 5.29 | 5.20 | 5.26 | 5.19 | 0.08% | 47,335 |
| Feb 12, 2026 | 5.36 | 5.39 | 5.22 | 5.25 | 5.18 | -3.19% | 49,841 |
| Feb 11, 2026 | 5.17 | 5.42 | 5.14 | 5.42 | 5.35 | 4.75% | 65,855 |
| Feb 10, 2026 | 5.43 | 5.43 | 5.10 | 5.18 | 5.11 | -5.51% | 111,720 |
| Feb 9, 2026 | 5.45 | 5.48 | 5.43 | 5.48 | 5.41 | -0.36% | 18,505 |
| Feb 6, 2026 | 5.41 | 5.52 | 5.41 | 5.50 | 5.43 | 1.91% | 97,859 |
| Feb 5, 2026 | 5.51 | 5.53 | 5.40 | 5.40 | 5.33 | -2.86% | 35,959 |
| Feb 4, 2026 | 5.41 | 5.56 | 5.41 | 5.56 | 5.48 | 1.94% | 143,386 |
| Feb 3, 2026 | 5.33 | 5.45 | 5.31 | 5.45 | 5.38 | 2.19% | 107,614 |
| Feb 2, 2026 | 5.16 | 5.33 | 5.16 | 5.33 | 5.26 | -0.26% | 30,783 |
| Jan 30, 2026 | 5.24 | 5.36 | 5.24 | 5.35 | 5.28 | 0.83% | 46,781 |
| Jan 29, 2026 | 5.28 | 5.41 | 5.28 | 5.30 | 5.23 | 0.72% | 47,783 |
| Jan 28, 2026 | 5.23 | 5.28 | 5.23 | 5.27 | 5.20 | 1.37% | 78,991 |
| Jan 27, 2026 | 5.14 | 5.20 | 5.12 | 5.19 | 5.13 | 1.23% | 46,727 |
| Jan 26, 2026 | 5.15 | 5.18 | 5.13 | 5.13 | 5.06 | -0.12% | 25,018 |
| Jan 23, 2026 | 5.03 | 5.18 | 5.03 | 5.14 | 5.07 | 2.13% | 35,110 |