BP p.l.c. (FRA:BSU)
Germany · Delayed Price · Currency is EUR 29.40
+0.40 (1.38%)
Last updated: Dec 18, 2025, 8:00 AM CET
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -3.40% | - |
| Dec 18, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | - |
| Dec 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.68% | - |
| Dec 16, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Dec 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Dec 11, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Dec 10, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Dec 9, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Dec 8, 2025 | 30.80 | 31.20 | 30.80 | 30.80 | 30.80 | -2.53% | 100 |
| Dec 5, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Dec 4, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Dec 3, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Dec 2, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Dec 1, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Nov 28, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Nov 27, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 100 |
| Nov 26, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Nov 25, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Nov 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Nov 21, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Nov 20, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Nov 19, 2025 | 31.40 | 31.40 | 31.00 | 31.00 | 31.00 | -0.64% | 555 |
| Nov 18, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | 1,110 |
| Nov 17, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Nov 14, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Nov 13, 2025 | 31.80 | 31.80 | 31.40 | 31.40 | 30.98 | -0.63% | 250 |
| Nov 12, 2025 | 32.20 | 32.20 | 31.60 | 31.60 | 31.17 | -0.63% | 1,300 |
| Nov 11, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.37 | 0.63% | - |
| Nov 10, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.17 | 1.94% | - |
| Nov 7, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.58 | 0.65% | - |
| Nov 6, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.38 | 0.65% | - |
| Nov 5, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.19 | 1.32% | - |
| Nov 4, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.79 | -0.66% | - |
| Nov 3, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.99 | 1.33% | - |
| Oct 31, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | - | - |
| Oct 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | 2.04% | - |
| Oct 29, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.00 | -1.34% | - |
| Oct 28, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.40 | 0.68% | - |
| Oct 27, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.20 | -1.33% | - |
| Oct 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.59 | 1.35% | - |
| Oct 23, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.20 | 4.23% | - |
| Oct 22, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.02 | - | - |
| Oct 21, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.02 | 2.16% | - |
| Oct 20, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.42 | -0.71% | - |
| Oct 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.62 | -2.10% | - |
| Oct 16, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.21 | -0.69% | - |
| Oct 15, 2025 | 28.40 | 28.80 | 28.40 | 28.80 | 28.41 | -0.69% | 200 |
| Oct 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.61 | 0.69% | - |
| Oct 13, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.41 | -2.70% | 340 |