BNP Paribas SA (LON:0HB5)
London · Delayed Price · Currency is GBP · Price in EUR 73.69
+1.22 (1.68%)
At close: Nov 28, 2025
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 76.68 | 77.03 | 75.10 | 75.29 | 75.29 | -0.45% | 2,024,270 |
| Oct 9, 2025 | 75.22 | 76.15 | 75.15 | 75.63 | 75.63 | 0.52% | 2,097,341 |
| Oct 8, 2025 | 74.73 | 75.70 | 74.50 | 75.24 | 75.24 | 0.54% | 3,112,297 |
| Oct 7, 2025 | 75.74 | 75.66 | 74.50 | 74.83 | 74.83 | -0.49% | 1,545,231 |
| Oct 6, 2025 | 77.21 | 76.92 | 73.24 | 75.20 | 75.20 | -3.71% | 113,000 |
| Oct 3, 2025 | 78.51 | 78.85 | 76.86 | 78.10 | 78.10 | 0.74% | 1,551,668 |
| Oct 2, 2025 | 78.34 | 78.75 | 77.51 | 77.53 | 77.53 | -1.03% | 8,863,939 |
| Oct 1, 2025 | 77.20 | 78.40 | 75.75 | 78.34 | 78.34 | 1.31% | 5,778,093 |
| Sep 30, 2025 | 77.75 | 77.97 | 75.22 | 77.33 | 77.33 | -0.15% | 6,599,989 |
| Sep 29, 2025 | 78.41 | 77.87 | 77.08 | 77.45 | 77.45 | -0.12% | 8,122,187 |
| Sep 26, 2025 | 77.24 | 77.93 | 76.42 | 77.54 | 77.54 | -0.59% | 142,904 |
| Sep 25, 2025 | 77.96 | 78.43 | 77.36 | 78.00 | 75.41 | -0.28% | 372,403 |
| Sep 24, 2025 | 79.02 | 78.93 | 77.96 | 78.22 | 75.62 | -0.90% | 444,436 |
| Sep 23, 2025 | 78.96 | 79.67 | 78.53 | 78.93 | 76.31 | 0.32% | 91,537 |
| Sep 22, 2025 | 80.05 | 79.65 | 78.40 | 78.68 | 76.07 | -1.16% | 3,609,958 |