BP p.l.c. (FRA:BPE5)
Germany · Delayed Price · Currency is EUR 6.14
+0.08 (1.27%)
Last updated: Jul 20, 2026, 8:11 PM CET
FRA:BPE5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.99 | 6.09 | 5.99 | 6.06 | 6.06 | 0.98% | 13,731 |
| Jul 16, 2026 | 5.99 | 6.00 | 5.95 | 6.00 | 6.00 | -0.71% | 8,588 |
| Jul 15, 2026 | 6.05 | 6.07 | 6.03 | 6.05 | 6.05 | 0.10% | 4,719 |
| Jul 14, 2026 | 6.01 | 6.10 | 6.01 | 6.04 | 6.04 | 1.63% | 28,663 |
| Jul 13, 2026 | 5.80 | 5.95 | 5.78 | 5.94 | 5.94 | 5.54% | 28,201 |
| Jul 10, 2026 | 5.66 | 5.66 | 5.60 | 5.63 | 5.63 | -0.41% | 10,920 |
| Jul 9, 2026 | 5.76 | 5.76 | 5.65 | 5.65 | 5.65 | -0.72% | 14,974 |
| Jul 8, 2026 | 5.65 | 5.76 | 5.64 | 5.69 | 5.69 | 2.19% | 22,758 |
| Jul 7, 2026 | 5.45 | 5.58 | 5.45 | 5.57 | 5.57 | 2.24% | 1,973 |
| Jul 6, 2026 | 5.46 | 5.46 | 5.43 | 5.45 | 5.45 | -0.18% | 18,046 |
| Jul 3, 2026 | 5.47 | 5.48 | 5.44 | 5.46 | 5.46 | 1.11% | 5,176 |
| Jul 2, 2026 | 5.29 | 5.43 | 5.29 | 5.40 | 5.40 | 0.80% | 15,072 |
| Jul 1, 2026 | 5.41 | 5.41 | 5.31 | 5.36 | 5.36 | -1.53% | 41,426 |
| Jun 30, 2026 | 5.47 | 5.48 | 5.40 | 5.44 | 5.44 | -1.27% | 14,992 |
| Jun 29, 2026 | 5.52 | 5.52 | 5.45 | 5.51 | 5.51 | 0.92% | 42,677 |
| Jun 26, 2026 | 5.50 | 5.51 | 5.45 | 5.46 | 5.46 | -1.59% | 17,355 |
| 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 |