BP p.l.c. (FRA:BPE5)
Germany · Delayed Price · Currency is EUR 4.848
+0.078 (1.64%)
At close: Dec 19, 2025
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.78 | 4.85 | 4.78 | 4.85 | 4.85 | 1.64% | 8,020 |
| Dec 18, 2025 | 4.93 | 4.93 | 4.77 | 4.77 | 4.77 | -2.87% | 60,825 |
| Dec 17, 2025 | 4.88 | 4.94 | 4.87 | 4.91 | 4.91 | 1.57% | 17,441 |
| Dec 16, 2025 | 5.00 | 5.00 | 4.79 | 4.84 | 4.83 | -3.13% | 73,680 |
| Dec 15, 2025 | 5.01 | 5.05 | 4.99 | 4.99 | 4.99 | -0.93% | 5,315 |
| Dec 12, 2025 | 5.08 | 5.08 | 4.99 | 5.04 | 5.04 | -0.59% | 78,380 |
| Dec 11, 2025 | 5.05 | 5.10 | 5.05 | 5.07 | 5.07 | -0.22% | 27,527 |
| Dec 10, 2025 | 5.11 | 5.12 | 5.08 | 5.08 | 5.08 | -1.01% | 30,402 |
| Dec 9, 2025 | 5.12 | 5.17 | 5.11 | 5.13 | 5.13 | -0.29% | 21,394 |
| Dec 8, 2025 | 5.15 | 5.16 | 5.15 | 5.15 | 5.15 | -1.53% | 2,922 |
| Dec 5, 2025 | 5.27 | 5.27 | 5.18 | 5.23 | 5.23 | -1.77% | 21,700 |
| Dec 4, 2025 | 5.29 | 5.34 | 5.27 | 5.32 | 5.32 | 0.38% | 18,672 |
| Dec 3, 2025 | 5.22 | 5.30 | 5.22 | 5.30 | 5.30 | 1.92% | 22,980 |
| Dec 2, 2025 | 5.22 | 5.25 | 5.19 | 5.20 | 5.20 | -0.44% | 12,002 |
| Dec 1, 2025 | 5.19 | 5.24 | 5.19 | 5.22 | 5.22 | 0.52% | 26,675 |
| Nov 28, 2025 | 5.13 | 5.20 | 5.13 | 5.20 | 5.20 | 1.68% | 18,222 |
| Nov 27, 2025 | 5.14 | 5.14 | 5.11 | 5.11 | 5.11 | -0.60% | 22,058 |
| Nov 26, 2025 | 5.15 | 5.17 | 5.14 | 5.14 | 5.14 | 0.29% | 21,510 |
| Nov 25, 2025 | 5.15 | 5.19 | 5.13 | 5.13 | 5.13 | -1.12% | 7,030 |
| Nov 24, 2025 | 5.20 | 5.20 | 5.12 | 5.18 | 5.18 | 0.52% | 13,882 |
| Nov 21, 2025 | 5.13 | 5.16 | 5.09 | 5.16 | 5.16 | -1.79% | 12,144 |
| Nov 20, 2025 | 5.20 | 5.25 | 5.19 | 5.25 | 5.25 | 1.14% | 1,587 |
| Nov 19, 2025 | 5.24 | 5.24 | 5.15 | 5.19 | 5.19 | -0.06% | 23,299 |
| Nov 18, 2025 | 5.19 | 5.20 | 5.09 | 5.20 | 5.20 | 0.10% | 16,230 |
| Nov 17, 2025 | 5.25 | 5.29 | 5.18 | 5.19 | 5.19 | -0.57% | 15,545 |
| Nov 14, 2025 | 5.20 | 5.22 | 5.16 | 5.22 | 5.22 | 0.38% | 27,351 |
| Nov 13, 2025 | 5.24 | 5.27 | 5.20 | 5.20 | 5.20 | -2.31% | 18,032 |
| Nov 12, 2025 | 5.38 | 5.38 | 5.29 | 5.32 | 5.25 | -1.13% | 57,886 |
| Nov 11, 2025 | 5.34 | 5.40 | 5.32 | 5.38 | 5.31 | 1.20% | 137,870 |
| Nov 10, 2025 | 5.27 | 5.32 | 5.26 | 5.32 | 5.25 | 1.33% | 56,096 |
| Nov 7, 2025 | 5.22 | 5.25 | 5.16 | 5.25 | 5.18 | 1.02% | 19,300 |
| Nov 6, 2025 | 5.18 | 5.21 | 5.17 | 5.20 | 5.13 | -0.59% | 35,820 |
| Nov 5, 2025 | 5.16 | 5.25 | 5.11 | 5.23 | 5.16 | 2.13% | 75,739 |
| Nov 4, 2025 | 5.13 | 5.18 | 5.02 | 5.12 | 5.05 | 1.41% | 41,675 |
| Nov 3, 2025 | 5.08 | 5.13 | 5.05 | 5.05 | 4.98 | -0.04% | 30,434 |
| Oct 31, 2025 | 5.04 | 5.06 | 5.00 | 5.05 | 4.98 | 0.34% | 17,415 |
| Oct 30, 2025 | 4.98 | 5.05 | 4.97 | 5.03 | 4.97 | -0.18% | 15,550 |
| Oct 29, 2025 | 4.95 | 5.04 | 4.95 | 5.04 | 4.98 | 1.96% | 37,218 |
| Oct 28, 2025 | 4.97 | 4.97 | 4.94 | 4.95 | 4.88 | -0.70% | 8,034 |
| Oct 27, 2025 | 4.97 | 5.00 | 4.95 | 4.98 | 4.91 | 0.02% | 34,710 |
| Oct 24, 2025 | 5.01 | 5.02 | 4.97 | 4.98 | 4.91 | -0.88% | 16,470 |
| Oct 23, 2025 | 4.95 | 5.03 | 4.95 | 5.02 | 4.96 | 2.14% | 67,966 |
| Oct 22, 2025 | 4.78 | 4.92 | 4.78 | 4.92 | 4.85 | 2.99% | 7,365 |
| Oct 21, 2025 | 4.76 | 4.78 | 4.76 | 4.78 | 4.71 | 0.51% | 23,659 |
| Oct 20, 2025 | 4.70 | 4.78 | 4.70 | 4.75 | 4.69 | 0.23% | 22,026 |
| Oct 17, 2025 | 4.70 | 4.74 | 4.60 | 4.74 | 4.68 | -0.29% | 20,045 |
| Oct 16, 2025 | 4.81 | 4.81 | 4.75 | 4.75 | 4.69 | -0.59% | 34,332 |
| Oct 15, 2025 | 4.76 | 4.80 | 4.76 | 4.78 | 4.72 | 1.04% | 18,592 |
| Oct 14, 2025 | 4.85 | 4.85 | 4.73 | 4.73 | 4.67 | -2.69% | 27,054 |
| Oct 13, 2025 | 4.86 | 4.89 | 4.86 | 4.86 | 4.80 | 1.21% | 29,950 |