BNP Paribas SA (LON:0HB5)
London · Delayed Price · Currency is GBP · Price in EUR 80.60
+0.04 (0.05%)
At close: Dec 19, 2025
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 80.58 | 81.08 | 80.28 | 80.60 | 80.60 | 0.05% | 458,093 |
| Dec 18, 2025 | 79.00 | 80.64 | 79.26 | 80.56 | 80.56 | 0.57% | 1,303,263 |
| Dec 17, 2025 | 79.33 | 80.15 | 76.83 | 80.10 | 80.10 | 1.42% | 1,864,524 |
| Dec 16, 2025 | 79.51 | 79.98 | 78.80 | 78.98 | 78.98 | -0.47% | 1,404,037 |
| Dec 15, 2025 | 78.00 | 79.45 | 78.55 | 79.35 | 79.35 | 1.61% | 993,362 |
| Dec 12, 2025 | 79.45 | 80.28 | 78.09 | 78.09 | 78.09 | 1.52% | 585,266 |
| Dec 11, 2025 | 76.81 | 78.91 | 75.41 | 76.92 | 76.92 | -0.12% | 2,477,877 |
| Dec 10, 2025 | 77.11 | 77.68 | 76.96 | 77.01 | 77.01 | -0.84% | 852,702 |
| Dec 9, 2025 | 76.87 | 77.88 | 75.55 | 77.66 | 77.66 | 2.78% | 184,185 |
| Dec 8, 2025 | 75.56 | 76.53 | 75.44 | 75.56 | 75.56 | 0.08% | 547,478 |
| Dec 5, 2025 | 75.95 | 76.65 | 75.39 | 75.50 | 75.50 | 0.33% | 147,854 |
| Dec 4, 2025 | 75.51 | 75.92 | 73.05 | 75.25 | 75.25 | 1.35% | 2,293,318 |
| Dec 3, 2025 | 75.02 | 75.37 | 74.22 | 74.25 | 74.25 | -1.11% | 1,564,275 |
| Dec 2, 2025 | 73.77 | 75.09 | 72.73 | 75.08 | 75.08 | 1.89% | 135,820 |
| Dec 1, 2025 | 73.73 | 74.45 | 73.44 | 73.69 | 73.69 | - | 44,799 |
| Nov 28, 2025 | 73.05 | 73.98 | 73.11 | 73.69 | 73.69 | 1.68% | 508,811 |
| Nov 27, 2025 | 72.47 | 73.50 | 70.22 | 72.47 | 72.47 | -0.04% | 3,568,561 |
| Nov 26, 2025 | 72.01 | 74.12 | 71.59 | 72.50 | 72.50 | 0.83% | 607,186 |
| Nov 25, 2025 | 70.36 | 72.25 | 70.13 | 71.90 | 71.90 | 1.67% | 1,622,638 |
| Nov 24, 2025 | 71.00 | 71.54 | 70.30 | 70.72 | 70.72 | 0.60% | 1,037,621 |
| Nov 21, 2025 | 69.00 | 70.47 | 68.65 | 70.30 | 70.30 | -0.99% | 840,526 |
| Nov 20, 2025 | 70.76 | 71.36 | 68.50 | 71.00 | 71.00 | 6.11% | 1,036,889 |
| Nov 19, 2025 | 66.99 | 68.66 | 64.00 | 66.91 | 66.91 | 0.66% | 1,645,388 |
| Nov 18, 2025 | 67.27 | 67.50 | 66.29 | 66.47 | 66.47 | -2.74% | 1,578,947 |
| Nov 17, 2025 | 68.31 | 70.60 | 67.99 | 68.34 | 68.34 | -0.71% | 486,353 |
| Nov 14, 2025 | 69.12 | 69.24 | 67.98 | 68.83 | 68.83 | -1.33% | 121,907 |
| Nov 13, 2025 | 69.88 | 70.48 | 68.24 | 69.76 | 69.76 | 0.65% | 149,475 |
| Nov 12, 2025 | 68.18 | 70.07 | 68.02 | 69.31 | 69.31 | 2.53% | 548,642 |
| Nov 11, 2025 | 67.41 | 67.74 | 67.35 | 67.60 | 67.60 | 1.35% | 956,040 |
| Nov 10, 2025 | 66.61 | 67.65 | 65.81 | 66.70 | 66.70 | 1.86% | 427,022 |
| Nov 7, 2025 | 65.56 | 66.14 | 65.31 | 65.48 | 65.48 | 0.51% | 1,941,042 |
| Nov 6, 2025 | 65.98 | 66.26 | 65.12 | 65.15 | 65.15 | -0.84% | 172,652 |
| Nov 5, 2025 | 66.86 | 66.33 | 65.49 | 65.70 | 65.70 | 0.54% | 2,258,582 |
| Nov 4, 2025 | 65.20 | 66.00 | 65.17 | 65.35 | 65.35 | -1.43% | 325,914 |
| Nov 3, 2025 | 66.34 | 67.41 | 64.41 | 66.30 | 66.30 | -0.75% | 657,827 |
| Oct 31, 2025 | 66.44 | 67.06 | 66.26 | 66.80 | 66.80 | 0.95% | 1,508,741 |
| Oct 30, 2025 | 67.51 | 67.26 | 65.72 | 66.17 | 66.17 | -0.91% | 883,212 |
| Oct 29, 2025 | 66.85 | 67.54 | 66.66 | 66.78 | 66.78 | -0.33% | 1,172,187 |
| Oct 28, 2025 | 67.00 | 67.63 | 66.11 | 67.00 | 67.00 | -3.19% | 2,758,608 |
| Oct 27, 2025 | 69.16 | 70.10 | 67.51 | 69.21 | 69.21 | 1.26% | 1,093,674 |
| Oct 24, 2025 | 68.72 | 68.93 | 67.24 | 68.35 | 68.35 | -0.82% | 2,786,655 |
| Oct 23, 2025 | 68.87 | 69.32 | 68.23 | 68.91 | 68.91 | 1.79% | 2,437,442 |
| Oct 22, 2025 | 68.75 | 68.37 | 66.90 | 67.70 | 67.70 | -0.49% | 3,689,368 |
| Oct 21, 2025 | 70.00 | 69.38 | 66.86 | 68.04 | 68.04 | -1.54% | 1,860,436 |
| Oct 20, 2025 | 75.34 | 75.66 | 66.95 | 69.10 | 69.10 | -7.74% | 1,232,807 |
| Oct 17, 2025 | 75.00 | 76.16 | 74.59 | 74.90 | 74.90 | -3.94% | 373,396 |
| Oct 16, 2025 | 76.89 | 78.48 | 74.87 | 77.97 | 77.97 | 0.98% | 233,140 |
| Oct 15, 2025 | 77.51 | 78.48 | 74.70 | 77.21 | 77.21 | 1.97% | 1,219,829 |
| Oct 14, 2025 | 74.68 | 76.00 | 73.00 | 75.72 | 75.72 | 0.54% | 160,937 |
| Oct 13, 2025 | 75.57 | 75.89 | 73.52 | 75.32 | 75.32 | 0.04% | 357,523 |