BP p.l.c. (FRA:BPE5)
Germany · Delayed Price · Currency is EUR 6.60
+0.02 (0.35%)
Last updated: Sep 14, 2026, 9:55 PM CET
FRA:BPE5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 6.65 | 6.75 | 6.58 | 6.60 | 6.60 | 0.35% | 35,913 |
| Sep 11, 2026 | 6.58 | 6.59 | 6.50 | 6.58 | 6.58 | -0.33% | 10,000 |
| Sep 10, 2026 | 6.48 | 6.66 | 6.48 | 6.60 | 6.60 | 1.98% | 28,020 |
| Sep 9, 2026 | 6.42 | 6.55 | 6.42 | 6.47 | 6.47 | 0.98% | 22,919 |
| Sep 8, 2026 | 6.39 | 6.50 | 6.39 | 6.41 | 6.41 | 0.91% | 10,539 |
| Sep 7, 2026 | 6.39 | 6.42 | 6.35 | 6.35 | 6.35 | 1.07% | 6,692 |
| Sep 4, 2026 | 6.23 | 6.33 | 6.23 | 6.28 | 6.28 | -0.33% | 19,248 |
| Sep 3, 2026 | 6.28 | 6.35 | 6.27 | 6.31 | 6.31 | -0.24% | 5,080 |
| Sep 2, 2026 | 6.39 | 6.39 | 6.28 | 6.32 | 6.32 | -0.72% | 4,419 |
| Sep 1, 2026 | 6.11 | 6.37 | 6.11 | 6.37 | 6.37 | 4.22% | 9,566 |
| Aug 31, 2026 | 6.11 | 6.17 | 6.08 | 6.11 | 6.11 | 1.23% | 8,517 |
| Aug 28, 2026 | 6.06 | 6.07 | 6.03 | 6.03 | 6.03 | 0.57% | 17,362 |
| Aug 27, 2026 | 6.07 | 6.11 | 6.00 | 6.00 | 6.00 | -1.01% | 5,399 |
| Aug 26, 2026 | 6.14 | 6.14 | 6.01 | 6.06 | 6.06 | -1.88% | 22,948 |
| Aug 25, 2026 | 6.26 | 6.26 | 6.18 | 6.18 | 6.18 | -0.98% | 5,843 |
| Aug 24, 2026 | 6.35 | 6.36 | 6.24 | 6.24 | 6.24 | -2.29% | 5,846 |
| 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 |