BP p.l.c. (FRA:BSU)
Germany · Delayed Price · Currency is EUR 36.40
-0.90 (-2.41%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:BSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | -1.58% | - |
| Aug 24, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -1.30% | - |
| Aug 21, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 3.50% | - |
| Aug 20, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -0.27% | - |
| Aug 19, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.36% | - |
| Aug 18, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 1.38% | - |
| Aug 17, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Aug 14, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.15% | - |
| Aug 13, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.25 | -2.13% | - |
| Aug 12, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.04 | 1.35% | - |
| Aug 11, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.55 | 2.21% | - |
| Aug 10, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.76 | -1.36% | - |
| Aug 7, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.25 | 2.51% | - |
| Aug 6, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.36 | -2.72% | - |
| Aug 5, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.35 | -4.17% | - |
| Aug 4, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 37.93 | 1.05% | - |
| Aug 3, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.54 | 0.26% | 8 |
| Jul 31, 2026 | 38.30 | 38.30 | 37.90 | 37.90 | 37.44 | 0.53% | 400 |
| Jul 30, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.24 | 1.07% | - |
| Jul 29, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | 36.85 | 1.08% | - |
| Jul 28, 2026 | 37.00 | 37.00 | 36.90 | 36.90 | 36.45 | 0.54% | 165 |
| Jul 27, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.25 | -4.68% | - |
| Jul 24, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.03 | 1.32% | - |
| Jul 23, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.54 | 1.88% | - |
| Jul 22, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | 36.85 | 1.36% | - |
| Jul 21, 2026 | 36.60 | 36.80 | 36.60 | 36.80 | 36.35 | 1.10% | 4 |
| Jul 20, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 35.96 | 1.96% | - |
| Jul 17, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.27 | -0.28% | - |
| Jul 16, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.36 | -0.83% | - |
| Jul 15, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 35.66 | 0.28% | - |
| Jul 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.56 | 3.45% | - |
| Jul 13, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.38 | 2.65% | - |
| Jul 10, 2026 | 33.80 | 33.90 | 33.80 | 33.90 | 33.49 | -1.45% | 3 |
| Jul 9, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 33.98 | 1.78% | - |
| Jul 8, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.39 | 3.68% | - |
| Jul 7, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.20 | -0.31% | - |
| Jul 6, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.30 | - | - |
| Jul 3, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.30 | 3.48% | - |
| Jul 2, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.22 | -2.47% | - |
| Jul 1, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.01 | -0.61% | - |
| Jun 30, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.20 | -0.91% | - |
| Jun 29, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.50 | - | - |
| Jun 26, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.50 | -0.60% | - |
| Jun 25, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 32.70 | -3.78% | - |
| Jun 24, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 33.98 | 0.29% | - |
| Jun 23, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 33.88 | -1.15% | - |
| Jun 22, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.28 | 0.29% | - |
| Jun 19, 2026 | 33.90 | 34.60 | 33.90 | 34.60 | 34.18 | -0.57% | 73 |
| Jun 18, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.38 | -1.97% | - |
| Jun 17, 2026 | 35.30 | 35.50 | 35.30 | 35.50 | 35.07 | - | 30 |