BP p.l.c. (FRA:BPE5)
Germany · Delayed Price · Currency is EUR 6.30
-0.08 (-1.25%)
Last updated: Aug 24, 2026, 3:11 PM CET
FRA:BPE5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.44 | 6.47 | 6.38 | 6.38 | 6.38 | -1.08% | 8,726 |
| Aug 20, 2026 | 6.25 | 6.46 | 6.25 | 6.45 | 6.45 | 2.85% | 25,604 |
| Aug 19, 2026 | 6.25 | 6.31 | 6.25 | 6.28 | 6.28 | 0.43% | 5,638 |
| Aug 18, 2026 | 6.17 | 6.25 | 6.17 | 6.25 | 6.25 | 2.24% | 13,103 |
| Aug 17, 2026 | 6.12 | 6.12 | 6.07 | 6.11 | 6.11 | -0.11% | 5,900 |
| Aug 14, 2026 | 6.13 | 6.15 | 6.11 | 6.12 | 6.12 | 0.66% | 9,148 |
| Aug 13, 2026 | 6.16 | 6.16 | 6.05 | 6.08 | 6.08 | -0.94% | 24,674 |
| Aug 12, 2026 | 6.27 | 6.27 | 6.18 | 6.21 | 6.14 | -0.54% | 4,220 |
| Aug 11, 2026 | 6.18 | 6.26 | 6.18 | 6.25 | 6.17 | 1.17% | 13,508 |
| Aug 10, 2026 | 6.05 | 6.17 | 6.04 | 6.17 | 6.10 | 2.42% | 18,956 |
| Aug 7, 2026 | 6.14 | 6.14 | 5.99 | 6.03 | 5.95 | -1.15% | 101,928 |
| Aug 6, 2026 | 5.99 | 6.10 | 5.99 | 6.10 | 6.02 | 1.04% | 20,066 |
| Aug 5, 2026 | 6.14 | 6.20 | 6.00 | 6.03 | 5.96 | -2.35% | 30,437 |
| Aug 4, 2026 | 6.45 | 6.55 | 6.13 | 6.18 | 6.10 | -3.23% | 89,251 |
| Aug 3, 2026 | 6.25 | 6.43 | 6.25 | 6.39 | 6.31 | -2.10% | 26,424 |
| Jul 31, 2026 | 6.32 | 6.52 | 6.32 | 6.52 | 6.44 | 2.64% | 21,817 |
| Jul 30, 2026 | 6.30 | 6.35 | 6.28 | 6.35 | 6.28 | 0.41% | 5,778 |
| Jul 29, 2026 | 6.23 | 6.38 | 6.22 | 6.33 | 6.25 | 2.91% | 28,828 |
| Jul 28, 2026 | 6.20 | 6.25 | 6.11 | 6.15 | 6.07 | -1.28% | 63,255 |
| Jul 27, 2026 | 6.16 | 6.28 | 6.16 | 6.23 | 6.15 | -3.01% | 33,559 |
| Jul 24, 2026 | 6.44 | 6.48 | 6.38 | 6.42 | 6.34 | -0.45% | 23,305 |
| Jul 23, 2026 | 6.36 | 6.52 | 6.35 | 6.45 | 6.37 | 1.88% | 23,172 |
| Jul 22, 2026 | 6.24 | 6.33 | 6.24 | 6.33 | 6.26 | 2.16% | 37,885 |
| Jul 21, 2026 | 6.12 | 6.20 | 6.11 | 6.20 | 6.12 | 0.98% | 14,460 |
| Jul 20, 2026 | 6.14 | 6.18 | 6.06 | 6.14 | 6.06 | 1.27% | 14,092 |
| Jul 17, 2026 | 5.99 | 6.09 | 5.99 | 6.06 | 5.99 | 0.98% | 13,731 |
| Jul 16, 2026 | 5.99 | 6.00 | 5.95 | 6.00 | 5.93 | -0.71% | 8,588 |
| Jul 15, 2026 | 6.05 | 6.07 | 6.03 | 6.05 | 5.97 | 0.10% | 4,719 |
| Jul 14, 2026 | 6.01 | 6.10 | 6.01 | 6.04 | 5.97 | 1.63% | 28,663 |
| Jul 13, 2026 | 5.80 | 5.95 | 5.78 | 5.94 | 5.87 | 5.54% | 28,201 |
| Jul 10, 2026 | 5.66 | 5.66 | 5.60 | 5.63 | 5.56 | -0.41% | 10,920 |
| Jul 9, 2026 | 5.76 | 5.76 | 5.65 | 5.65 | 5.58 | -0.72% | 14,974 |
| Jul 8, 2026 | 5.65 | 5.76 | 5.64 | 5.69 | 5.63 | 2.19% | 22,758 |
| Jul 7, 2026 | 5.45 | 5.58 | 5.45 | 5.57 | 5.50 | 2.24% | 1,973 |
| Jul 6, 2026 | 5.46 | 5.46 | 5.43 | 5.45 | 5.38 | -0.18% | 18,046 |
| Jul 3, 2026 | 5.47 | 5.48 | 5.44 | 5.46 | 5.39 | 1.11% | 5,176 |
| Jul 2, 2026 | 5.29 | 5.43 | 5.29 | 5.40 | 5.33 | 0.80% | 15,072 |
| Jul 1, 2026 | 5.41 | 5.41 | 5.31 | 5.36 | 5.29 | -1.53% | 41,426 |
| Jun 30, 2026 | 5.47 | 5.48 | 5.40 | 5.44 | 5.37 | -1.27% | 14,992 |
| Jun 29, 2026 | 5.52 | 5.52 | 5.45 | 5.51 | 5.44 | 0.92% | 42,677 |
| Jun 26, 2026 | 5.50 | 5.51 | 5.45 | 5.46 | 5.39 | -1.59% | 17,355 |
| Jun 25, 2026 | 5.53 | 5.58 | 5.49 | 5.55 | 5.48 | -0.07% | 14,975 |
| Jun 24, 2026 | 5.75 | 5.77 | 5.52 | 5.55 | 5.48 | -3.98% | 116,821 |
| Jun 23, 2026 | 5.73 | 5.80 | 5.73 | 5.78 | 5.71 | 0.23% | 12,544 |
| Jun 22, 2026 | 5.77 | 5.84 | 5.77 | 5.77 | 5.70 | -0.53% | 9,319 |
| Jun 19, 2026 | 5.67 | 5.80 | 5.67 | 5.80 | 5.73 | 2.27% | 22,562 |
| Jun 18, 2026 | 5.81 | 5.81 | 5.65 | 5.67 | 5.60 | -2.88% | 18,604 |
| Jun 17, 2026 | 5.90 | 5.91 | 5.84 | 5.84 | 5.77 | -1.23% | 18,409 |
| Jun 16, 2026 | 5.93 | 6.00 | 5.91 | 5.91 | 5.84 | -0.89% | 117,350 |
| Jun 15, 2026 | 6.00 | 6.00 | 5.89 | 5.97 | 5.89 | -2.99% | 64,572 |