BNP Paribas SA (LON:0HB5)
London · Delayed Price · Currency is GBP · Price in EUR 76.20
-0.83 (-1.08%)
At close: Aug 27, 2025
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 76.85 | 77.39 | 75.89 | 76.20 | 76.20 | -1.08% | 472,687 |
| Aug 26, 2025 | 75.88 | 77.76 | 74.54 | 77.03 | 77.03 | -4.23% | 1,304,539 |
| Aug 25, 2025 | 84.72 | 84.72 | 80.10 | 80.43 | 80.43 | -3.68% | 82,271 |
| Aug 22, 2025 | 82.99 | 83.73 | 82.47 | 83.50 | 83.50 | 1.21% | 147,468 |
| Aug 21, 2025 | 82.09 | 82.88 | 81.85 | 82.50 | 82.50 | -0.97% | 68,179 |
| Aug 20, 2025 | 82.67 | 83.34 | 82.39 | 83.31 | 83.31 | 0.54% | 179,430 |
| Aug 19, 2025 | 82.57 | 83.32 | 82.34 | 82.86 | 82.86 | 0.69% | 332,807 |
| Aug 18, 2025 | 83.95 | 83.88 | 81.43 | 82.29 | 82.29 | -1.68% | 376,184 |
| Aug 15, 2025 | 84.47 | 84.67 | 83.60 | 83.70 | 83.70 | -0.29% | 115,881 |
| Aug 14, 2025 | 82.94 | 84.08 | 83.16 | 83.94 | 83.94 | 1.21% | 31,045 |
| Aug 13, 2025 | 82.00 | 83.11 | 81.83 | 82.94 | 82.94 | 1.46% | 114,611 |
| Aug 12, 2025 | 81.91 | 82.27 | 81.55 | 81.75 | 81.75 | 0.25% | 876,788 |
| Aug 11, 2025 | 81.51 | 81.96 | 80.89 | 81.55 | 81.55 | 0.06% | 80,749 |
| Aug 8, 2025 | 79.61 | 81.50 | 79.46 | 81.50 | 81.50 | 2.52% | 263,552 |
| Aug 7, 2025 | 79.67 | 80.11 | 79.41 | 79.50 | 79.50 | 0.25% | 246,965 |
| Aug 6, 2025 | 78.38 | 79.34 | 78.77 | 79.30 | 79.30 | 1.17% | 30,804 |
| Aug 5, 2025 | 79.00 | 81.40 | 77.81 | 78.38 | 78.38 | -0.15% | 1,284,514 |
| Aug 4, 2025 | 77.00 | 78.53 | 76.93 | 78.50 | 78.50 | 2.60% | 1,474,426 |
| Aug 1, 2025 | 79.78 | 79.70 | 75.90 | 76.51 | 76.51 | -4.26% | 595,402 |
| Jul 31, 2025 | 79.80 | 80.32 | 78.99 | 79.91 | 79.91 | 1.80% | 1,184,535 |
| Jul 30, 2025 | 77.71 | 79.31 | 78.22 | 78.50 | 78.50 | 0.03% | 975,366 |
| Jul 29, 2025 | 77.80 | 79.04 | 77.51 | 78.48 | 78.48 | -1.90% | 206,383 |
| Jul 28, 2025 | 80.16 | 80.10 | 77.21 | 80.00 | 80.00 | 1.27% | 332,277 |
| Jul 25, 2025 | 79.02 | 79.20 | 78.16 | 79.00 | 79.00 | 0.07% | 1,049,104 |
| Jul 24, 2025 | 80.00 | 81.01 | 78.27 | 78.95 | 78.95 | 0.40% | 203,128 |
| Jul 23, 2025 | 78.04 | 78.83 | 77.64 | 78.63 | 78.63 | 2.01% | 871,500 |
| Jul 22, 2025 | 77.47 | 77.72 | 76.69 | 77.08 | 77.08 | -0.85% | 926,831 |
| Jul 21, 2025 | 77.80 | 77.77 | 76.43 | 77.74 | 77.74 | -0.13% | 58,583 |
| Jul 18, 2025 | 78.00 | 77.84 | 76.75 | 77.84 | 77.84 | 0.89% | 151,943 |
| Jul 17, 2025 | 76.42 | 77.15 | 76.03 | 77.15 | 77.15 | 1.05% | 107,590 |
| Jul 16, 2025 | 76.11 | 76.91 | 73.65 | 76.35 | 76.35 | -0.06% | 484,991 |
| Jul 15, 2025 | 76.89 | 77.00 | 76.03 | 76.39 | 76.39 | -0.38% | 2,554,421 |
| Jul 14, 2025 | 75.25 | 76.70 | 75.47 | 76.68 | 76.68 | 0.10% | 257,452 |
| Jul 11, 2025 | 78.11 | 78.17 | 75.98 | 76.60 | 76.60 | -3.28% | 288,204 |
| Jul 10, 2025 | 79.17 | 79.21 | 77.87 | 79.20 | 79.20 | 0.42% | 1,237,090 |
| Jul 9, 2025 | 77.06 | 78.87 | 76.91 | 78.87 | 78.87 | 3.22% | 79,178 |
| Jul 8, 2025 | 76.40 | 76.42 | 75.49 | 76.41 | 76.41 | 0.62% | 743,128 |
| Jul 7, 2025 | 74.69 | 77.16 | 74.01 | 75.94 | 75.94 | 1.42% | 106,704 |
| Jul 4, 2025 | 76.18 | 76.45 | 74.62 | 74.88 | 74.88 | -2.42% | 304,142 |
| Jul 3, 2025 | 76.96 | 77.01 | 76.26 | 76.74 | 76.74 | 0.31% | 319,158 |
| Jul 2, 2025 | 76.00 | 77.13 | 72.38 | 76.50 | 76.50 | 1.73% | 2,355,902 |
| Jul 1, 2025 | 76.32 | 77.75 | 74.91 | 75.20 | 75.20 | -1.47% | 560,357 |
| Jun 30, 2025 | 77.21 | 77.20 | 75.63 | 76.32 | 76.32 | -0.75% | 226,860 |
| Jun 27, 2025 | 76.28 | 76.90 | 75.80 | 76.90 | 76.90 | 1.45% | 299,587 |
| Jun 26, 2025 | 75.76 | 76.28 | 75.24 | 75.80 | 75.80 | 0.67% | 1,073,924 |
| Jun 25, 2025 | 75.39 | 75.75 | 74.87 | 75.29 | 75.29 | -0.13% | 2,608,705 |
| Jun 24, 2025 | 74.71 | 75.82 | 74.48 | 75.39 | 75.39 | 1.88% | 2,247,740 |
| Jun 23, 2025 | 74.00 | 74.23 | 72.67 | 74.00 | 74.00 | -0.40% | 1,641,722 |
| Jun 20, 2025 | 75.40 | 75.94 | 74.09 | 74.30 | 74.30 | -0.69% | 221,346 |
| Jun 19, 2025 | 76.00 | 76.31 | 74.60 | 74.82 | 74.82 | -2.29% | 481,683 |