BP p.l.c. (FRA:BPE5)
Germany · Delayed Price · Currency is EUR 5.46
-0.09 (-1.59%)
At close: Jun 26, 2026
FRA:BPE5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.50 | 5.51 | 5.47 | 5.48 | - | -1.21% | 1,215 |
| Jun 25, 2026 | 5.53 | 5.58 | 5.49 | 5.55 | 5.55 | -0.07% | 14,975 |
| Jun 24, 2026 | 5.75 | 5.77 | 5.52 | 5.55 | 5.55 | -3.98% | 116,821 |
| Jun 23, 2026 | 5.73 | 5.80 | 5.73 | 5.78 | 5.78 | 0.23% | 12,544 |
| Jun 22, 2026 | 5.77 | 5.84 | 5.77 | 5.77 | 5.77 | -0.53% | 9,319 |
| Jun 19, 2026 | 5.67 | 5.80 | 5.67 | 5.80 | 5.80 | 2.27% | 22,562 |
| Jun 18, 2026 | 5.81 | 5.81 | 5.65 | 5.67 | 5.67 | -2.88% | 18,604 |
| Jun 17, 2026 | 5.90 | 5.91 | 5.84 | 5.84 | 5.84 | -1.23% | 18,409 |
| Jun 16, 2026 | 5.93 | 6.00 | 5.91 | 5.91 | 5.91 | -0.89% | 117,350 |
| Jun 15, 2026 | 6.00 | 6.00 | 5.89 | 5.97 | 5.97 | -2.99% | 64,572 |
| Jun 12, 2026 | 6.14 | 6.20 | 6.01 | 6.15 | 6.15 | -2.86% | 9,969 |
| Jun 11, 2026 | 6.25 | 6.38 | 6.25 | 6.33 | 6.33 | 1.54% | 10,016 |
| Jun 10, 2026 | 6.15 | 6.23 | 6.13 | 6.23 | 6.23 | 1.88% | 21,194 |
| Jun 9, 2026 | 6.29 | 6.29 | 6.12 | 6.12 | 6.12 | -2.90% | 3,675 |
| Jun 8, 2026 | 6.32 | 6.40 | 6.28 | 6.30 | 6.30 | 0.40% | 21,766 |
| Jun 5, 2026 | 6.27 | 6.31 | 6.25 | 6.28 | 6.28 | 0.37% | 10,505 |
| Jun 4, 2026 | 6.27 | 6.27 | 6.25 | 6.25 | 6.25 | -0.65% | 2,487 |
| Jun 3, 2026 | 6.21 | 6.33 | 6.19 | 6.30 | 6.30 | 1.30% | 7,583 |
| Jun 2, 2026 | 6.15 | 6.22 | 6.08 | 6.21 | 6.21 | -0.34% | 29,213 |
| Jun 1, 2026 | 6.01 | 6.24 | 6.01 | 6.24 | 6.24 | 3.86% | 23,495 |
| May 29, 2026 | 5.93 | 6.00 | 5.91 | 6.00 | 6.00 | 1.37% | 8,414 |
| May 28, 2026 | 5.99 | 6.02 | 5.90 | 5.92 | 5.92 | -0.52% | 53,471 |
| May 27, 2026 | 6.09 | 6.10 | 5.92 | 5.95 | 5.95 | -2.06% | 52,280 |
| May 26, 2026 | 6.25 | 6.35 | 6.00 | 6.08 | 6.08 | -1.81% | 71,964 |
| May 25, 2026 | 6.24 | 6.27 | 6.18 | 6.19 | 6.19 | -2.76% | 27,729 |
| May 22, 2026 | 6.47 | 6.48 | 6.35 | 6.37 | 6.37 | -1.47% | 62,544 |
| May 21, 2026 | 6.47 | 6.58 | 6.46 | 6.46 | 6.46 | -1.19% | 9,832 |
| May 20, 2026 | 6.56 | 6.62 | 6.54 | 6.54 | 6.54 | -0.92% | 14,182 |
| May 19, 2026 | 6.49 | 6.60 | 6.49 | 6.60 | 6.60 | 1.41% | 23,457 |
| May 18, 2026 | 6.36 | 6.53 | 6.36 | 6.51 | 6.51 | 3.55% | 77,389 |
| May 15, 2026 | 6.27 | 6.29 | 6.26 | 6.29 | 6.29 | 0.61% | 1,772 |
| May 14, 2026 | 6.18 | 6.30 | 6.18 | 6.25 | 6.25 | 1.16% | 11,460 |
| May 13, 2026 | 6.27 | 6.36 | 6.25 | 6.25 | 6.18 | -0.90% | 21,362 |
| May 12, 2026 | 6.26 | 6.35 | 6.26 | 6.30 | 6.23 | 0.40% | 17,107 |
| May 11, 2026 | 6.29 | 6.29 | 6.22 | 6.28 | 6.21 | 2.10% | 10,625 |
| May 8, 2026 | 6.21 | 6.25 | 6.15 | 6.15 | 6.08 | -0.81% | 38,251 |
| May 7, 2026 | 6.25 | 6.30 | 6.17 | 6.20 | 6.13 | -2.81% | 55,353 |
| May 6, 2026 | 6.56 | 6.56 | 6.26 | 6.38 | 6.31 | -3.97% | 48,699 |
| May 5, 2026 | 6.69 | 6.69 | 6.59 | 6.64 | 6.57 | -0.26% | 16,416 |
| May 4, 2026 | 6.55 | 6.68 | 6.53 | 6.66 | 6.58 | -0.37% | 17,176 |
| Apr 30, 2026 | 6.67 | 6.75 | 6.67 | 6.69 | 6.61 | 0.35% | 24,668 |
| Apr 29, 2026 | 6.62 | 6.70 | 6.62 | 6.66 | 6.59 | 0.80% | 16,431 |
| Apr 28, 2026 | 6.65 | 6.83 | 6.61 | 6.61 | 6.53 | 0.50% | 100,939 |
| Apr 27, 2026 | 6.57 | 6.68 | 6.54 | 6.58 | 6.50 | 0.86% | 13,298 |
| Apr 24, 2026 | 6.60 | 6.69 | 6.52 | 6.52 | 6.45 | -1.36% | 104,812 |
| Apr 23, 2026 | 6.57 | 6.65 | 6.57 | 6.61 | 6.53 | 0.58% | 28,931 |
| Apr 22, 2026 | 6.43 | 6.61 | 6.43 | 6.57 | 6.50 | 1.11% | 44,187 |
| Apr 21, 2026 | 6.35 | 6.50 | 6.34 | 6.50 | 6.43 | 1.45% | 81,044 |
| Apr 20, 2026 | 6.43 | 6.44 | 6.38 | 6.41 | 6.33 | 2.20% | 42,266 |
| Apr 17, 2026 | 6.69 | 6.72 | 6.12 | 6.27 | 6.20 | -7.07% | 158,528 |