BNP Paribas SA (VIE:BNP)
Austria · Delayed Price · Currency is EUR 86.92
-0.49 (-0.56%)
Last updated: Jan 13, 2026, 1:00 PM CET
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 86.96 | 87.66 | 86.96 | 87.42 | 87.42 | 0.77% | - |
| Jan 13, 2026 | 87.10 | 87.10 | 86.64 | 86.75 | 86.75 | -0.76% | 49 |
| Jan 12, 2026 | 86.37 | 87.41 | 86.11 | 87.41 | 87.41 | 0.32% | 30 |
| Jan 9, 2026 | 85.44 | 87.13 | 85.19 | 87.13 | 87.13 | 6.09% | 225 |
| Jan 8, 2026 | 79.12 | 82.13 | 79.12 | 82.13 | 82.13 | 3.04% | 537 |
| Jan 7, 2026 | 81.10 | 81.10 | 79.71 | 79.71 | 79.71 | -0.69% | 11 |
| Jan 6, 2026 | 79.89 | 81.17 | 79.89 | 80.26 | 80.26 | -1.98% | - |
| Jan 5, 2026 | 82.29 | 82.34 | 81.42 | 81.88 | 81.88 | -0.10% | - |
| Jan 2, 2026 | 80.62 | 81.96 | 80.62 | 81.96 | 81.96 | 0.82% | - |
| Dec 30, 2025 | 80.43 | 81.29 | 80.43 | 81.29 | 81.29 | 1.14% | - |
| Dec 29, 2025 | 80.71 | 80.85 | 80.37 | 80.37 | 80.37 | -0.38% | - |
| Dec 23, 2025 | 80.24 | 80.68 | 79.82 | 80.68 | 80.68 | 0.46% | - |
| Dec 22, 2025 | 80.58 | 80.58 | 79.98 | 80.31 | 80.31 | -0.82% | 75 |
| Dec 19, 2025 | 80.66 | 80.97 | 80.54 | 80.97 | 80.97 | 0.51% | - |
| Dec 18, 2025 | 79.88 | 80.56 | 79.86 | 80.56 | 80.56 | 0.61% | - |
| Dec 17, 2025 | 79.12 | 80.07 | 79.12 | 80.07 | 80.07 | 1.39% | - |
| Dec 16, 2025 | 79.29 | 79.74 | 78.97 | 78.97 | 78.97 | -0.49% | - |
| Dec 15, 2025 | 78.90 | 79.36 | 78.90 | 79.36 | 79.36 | 1.20% | 129 |
| Dec 12, 2025 | 79.75 | 80.09 | 78.42 | 78.42 | 78.42 | -0.39% | - |
| Dec 11, 2025 | 77.24 | 78.86 | 77.24 | 78.73 | 78.73 | 2.17% | 678 |
| Dec 10, 2025 | 77.28 | 77.62 | 77.06 | 77.06 | 77.06 | -0.73% | - |
| Dec 9, 2025 | 77.61 | 77.70 | 77.12 | 77.63 | 77.63 | 1.60% | - |
| Dec 8, 2025 | 75.92 | 76.41 | 75.92 | 76.41 | 76.41 | 0.59% | 30 |
| Dec 5, 2025 | 76.19 | 76.56 | 75.96 | 75.96 | 75.96 | 0.11% | 50 |
| Dec 4, 2025 | 75.07 | 75.88 | 75.07 | 75.88 | 75.88 | 2.14% | - |
| Dec 3, 2025 | 74.77 | 75.13 | 74.29 | 74.29 | 74.29 | -1.00% | - |
| Dec 2, 2025 | 74.01 | 75.04 | 74.01 | 75.04 | 75.04 | 1.86% | - |
| Dec 1, 2025 | 73.78 | 73.78 | 73.67 | 73.67 | 73.67 | -0.18% | - |
| Nov 28, 2025 | 73.37 | 73.87 | 73.37 | 73.80 | 73.80 | 0.48% | - |
| Nov 27, 2025 | 72.45 | 73.45 | 72.45 | 73.45 | 73.45 | 0.98% | - |
| Nov 26, 2025 | 72.06 | 72.79 | 71.88 | 72.74 | 72.74 | 1.17% | 129 |
| Nov 25, 2025 | 70.89 | 72.00 | 70.39 | 71.90 | 71.90 | 1.65% | - |
| Nov 24, 2025 | 70.90 | 71.25 | 70.50 | 70.73 | 70.73 | 0.64% | - |
| Nov 21, 2025 | 68.99 | 70.28 | 68.77 | 70.28 | 70.28 | -0.04% | 75 |
| Nov 20, 2025 | 70.41 | 70.41 | 70.30 | 70.31 | 70.31 | 4.83% | - |
| Nov 19, 2025 | 66.58 | 67.07 | 66.41 | 67.07 | 67.07 | 0.54% | - |
| Nov 18, 2025 | 66.92 | 66.92 | 66.36 | 66.71 | 66.71 | -2.40% | - |
| Nov 17, 2025 | 68.73 | 68.73 | 68.29 | 68.35 | 68.35 | -0.47% | 72 |
| Nov 14, 2025 | 69.02 | 69.02 | 68.09 | 68.67 | 68.67 | -1.48% | 13 |
| Nov 13, 2025 | 69.91 | 70.34 | 69.70 | 69.70 | 69.70 | 0.55% | - |
| Nov 12, 2025 | 68.25 | 69.98 | 68.25 | 69.32 | 69.32 | 2.47% | 90 |
| Nov 11, 2025 | 67.51 | 67.66 | 67.48 | 67.65 | 67.65 | 0.83% | - |
| Nov 10, 2025 | 66.62 | 67.59 | 66.62 | 67.09 | 67.09 | 2.43% | 259 |
| Nov 7, 2025 | 65.39 | 65.80 | 65.39 | 65.50 | 65.50 | 0.02% | - |
| Nov 6, 2025 | 66.80 | 66.80 | 65.49 | 65.49 | 65.49 | -1.67% | 129 |
| Nov 5, 2025 | 65.94 | 66.60 | 65.71 | 66.60 | 66.60 | 0.30% | - |
| Nov 4, 2025 | 65.23 | 66.40 | 65.23 | 66.40 | 66.40 | 0.61% | - |
| Nov 3, 2025 | 66.08 | 66.08 | 65.52 | 66.00 | 66.00 | -0.96% | 1 |
| Oct 31, 2025 | 66.46 | 66.70 | 66.36 | 66.64 | 66.64 | 1.20% | 2 |
| Oct 30, 2025 | 66.62 | 66.62 | 65.85 | 65.85 | 65.85 | -1.73% | 298 |