BNP Paribas SA (LON:0HB5)
London · Delayed Price · Currency is GBP · Price in EUR 78.10
+0.57 (0.74%)
At close: Oct 3, 2025
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 79.27 | 81.33 | 77.45 | 79.60 | 76.96 | 1.54% | 572,941 |
| Sep 18, 2025 | 78.00 | 78.85 | 77.41 | 78.39 | 75.79 | 1.03% | 1,332,525 |
| Sep 17, 2025 | 79.26 | 79.35 | 77.10 | 77.59 | 75.01 | -3.79% | 9,980,418 |
| Sep 16, 2025 | 80.00 | 80.76 | 78.85 | 80.65 | 77.97 | 1.19% | 6,394,251 |
| Sep 15, 2025 | 79.73 | 80.80 | 79.59 | 79.70 | 77.05 | 1.14% | 719,434 |
| Sep 12, 2025 | 80.00 | 79.79 | 77.24 | 78.80 | 76.18 | -0.81% | 899,906 |
| Sep 11, 2025 | 78.67 | 79.64 | 78.07 | 79.44 | 76.80 | 1.64% | 518,746 |
| Sep 10, 2025 | 78.36 | 78.55 | 77.49 | 78.16 | 75.56 | 0.37% | 1,746,141 |
| Sep 9, 2025 | 77.51 | 79.28 | 76.57 | 77.87 | 75.28 | 1.56% | 6,013,334 |
| Sep 8, 2025 | 76.57 | 77.21 | 76.12 | 76.68 | 74.13 | 0.20% | 369,917 |
| Sep 5, 2025 | 78.00 | 78.20 | 76.24 | 76.52 | 73.98 | -0.10% | 79,569 |
| Sep 4, 2025 | 76.23 | 77.94 | 76.18 | 76.60 | 74.05 | 0.54% | 311,900 |
| Sep 3, 2025 | 75.91 | 76.62 | 75.35 | 76.19 | 73.66 | 0.33% | 6,123,902 |
| Sep 2, 2025 | 77.04 | 77.30 | 75.19 | 75.94 | 73.42 | -1.44% | 4,075,464 |
| Sep 1, 2025 | 76.71 | 77.20 | 76.72 | 77.05 | 74.49 | 0.29% | 778,660 |
| Aug 29, 2025 | 76.51 | 78.33 | 75.10 | 76.83 | 74.28 | -0.09% | 798,090 |
| Aug 28, 2025 | 77.00 | 77.75 | 75.01 | 76.90 | 74.34 | 0.92% | 491,689 |
| Aug 27, 2025 | 76.85 | 77.39 | 75.89 | 76.20 | 73.67 | -1.08% | 472,697 |
| Aug 26, 2025 | 75.88 | 77.76 | 74.54 | 77.03 | 74.47 | -4.23% | 1,304,539 |
| Aug 25, 2025 | 84.72 | 84.72 | 80.10 | 80.43 | 77.76 | -3.68% | 82,271 |
| Aug 22, 2025 | 82.99 | 83.73 | 82.47 | 83.50 | 80.73 | 1.21% | 147,468 |
| Aug 21, 2025 | 82.09 | 82.88 | 81.85 | 82.50 | 79.76 | -0.97% | 68,179 |
| Aug 20, 2025 | 82.67 | 83.34 | 82.39 | 83.31 | 80.54 | 0.54% | 179,430 |
| Aug 19, 2025 | 82.57 | 83.32 | 82.34 | 82.86 | 80.11 | 0.69% | 332,807 |
| Aug 18, 2025 | 83.95 | 83.88 | 81.43 | 82.29 | 79.56 | -1.68% | 376,184 |
| Aug 15, 2025 | 84.47 | 84.67 | 83.60 | 83.70 | 80.92 | -0.29% | 115,881 |
| Aug 14, 2025 | 82.94 | 84.08 | 83.16 | 83.94 | 81.15 | 1.21% | 31,045 |
| Aug 13, 2025 | 82.00 | 83.11 | 81.83 | 82.94 | 80.18 | 1.46% | 114,611 |
| Aug 12, 2025 | 81.91 | 82.27 | 81.55 | 81.75 | 79.03 | 0.25% | 876,788 |
| Aug 11, 2025 | 81.51 | 81.96 | 80.89 | 81.55 | 78.84 | 0.06% | 80,749 |
| Aug 8, 2025 | 79.61 | 81.50 | 79.46 | 81.50 | 78.79 | 2.52% | 263,552 |
| Aug 7, 2025 | 79.67 | 80.11 | 79.41 | 79.50 | 76.86 | 0.25% | 246,965 |
| Aug 6, 2025 | 78.38 | 79.34 | 78.77 | 79.30 | 76.67 | 1.17% | 30,804 |
| Aug 5, 2025 | 79.00 | 81.40 | 77.81 | 78.38 | 75.78 | -0.15% | 1,284,514 |
| Aug 4, 2025 | 77.00 | 78.53 | 76.93 | 78.50 | 75.89 | 2.60% | 1,474,426 |
| Aug 1, 2025 | 79.78 | 79.70 | 75.90 | 76.51 | 73.97 | -4.26% | 595,402 |
| Jul 31, 2025 | 79.80 | 80.32 | 78.99 | 79.91 | 77.26 | 1.80% | 1,184,535 |
| Jul 30, 2025 | 77.71 | 79.31 | 78.22 | 78.50 | 75.89 | 0.03% | 975,366 |
| Jul 29, 2025 | 77.80 | 79.04 | 77.51 | 78.48 | 75.87 | -1.90% | 206,383 |
| Jul 28, 2025 | 80.16 | 80.10 | 77.21 | 80.00 | 77.34 | 1.27% | 332,277 |