BNP Paribas SA (VIE:BNP)
Austria · Delayed Price · Currency is EUR 68.06
+0.51 (0.75%)
At close: Oct 22, 2025
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 68.51 | 69.22 | 68.51 | 69.22 | 69.22 | 1.70% | 2 |
| Oct 22, 2025 | 67.33 | 68.10 | 67.29 | 68.06 | 68.06 | 0.75% | 131 |
| Oct 21, 2025 | 69.25 | 69.25 | 67.36 | 67.55 | 67.55 | -3.04% | 1,390 |
| Oct 20, 2025 | 77.66 | 77.66 | 68.15 | 69.67 | 69.67 | -9.64% | 1,847 |
| Oct 17, 2025 | 74.96 | 77.10 | 74.76 | 77.10 | 77.10 | -0.95% | 103 |
| Oct 16, 2025 | 76.83 | 77.84 | 76.73 | 77.84 | 77.84 | 0.49% | 104 |
| Oct 15, 2025 | 77.38 | 77.46 | 77.38 | 77.46 | 77.46 | 4.85% | 4 |
| Oct 14, 2025 | 74.48 | 75.61 | 73.88 | 73.88 | 73.88 | -1.37% | 129 |
| Oct 13, 2025 | 75.61 | 75.61 | 74.91 | 74.91 | 74.91 | -0.73% | - |
| Oct 10, 2025 | 76.33 | 76.62 | 75.46 | 75.46 | 75.46 | -0.13% | 427 |
| Oct 9, 2025 | 75.67 | 76.02 | 75.56 | 75.56 | 75.56 | 0.75% | - |
| Oct 8, 2025 | 74.90 | 75.00 | 74.90 | 75.00 | 75.00 | -0.17% | - |
| Oct 7, 2025 | 75.42 | 75.47 | 74.77 | 75.13 | 75.13 | -0.86% | 50 |
| Oct 6, 2025 | 76.47 | 76.47 | 73.95 | 75.78 | 75.78 | -2.28% | 399 |
| Oct 3, 2025 | 78.05 | 78.14 | 77.55 | 77.55 | 77.55 | -0.24% | - |
| Oct 2, 2025 | 78.69 | 78.69 | 77.74 | 77.74 | 77.74 | -0.73% | 229 |
| Oct 1, 2025 | 77.18 | 78.31 | 76.61 | 78.31 | 78.31 | 1.24% | 351 |
| Sep 30, 2025 | 77.65 | 77.73 | 77.35 | 77.35 | 77.35 | -0.23% | - |
| Sep 29, 2025 | 77.37 | 77.53 | 77.31 | 77.53 | 77.53 | 0.28% | - |
| Sep 26, 2025 | 76.89 | 77.40 | 76.88 | 77.31 | 77.31 | -0.85% | 100 |
| Sep 25, 2025 | 77.83 | 77.97 | 77.78 | 77.97 | 75.38 | -0.27% | - |
| Sep 24, 2025 | 78.41 | 78.67 | 78.18 | 78.18 | 75.58 | -1.34% | - |
| Sep 23, 2025 | 79.17 | 79.24 | 79.01 | 79.24 | 76.61 | 0.39% | - |
| Sep 22, 2025 | 79.16 | 79.16 | 78.91 | 78.93 | 76.31 | -0.85% | - |
| Sep 19, 2025 | 79.09 | 79.70 | 79.09 | 79.61 | 76.97 | 1.50% | 26 |
| Sep 18, 2025 | 78.41 | 78.66 | 78.20 | 78.43 | 75.83 | 1.37% | 89 |
| Sep 17, 2025 | 79.20 | 79.20 | 77.37 | 77.37 | 74.80 | -2.64% | 14 |
| Sep 16, 2025 | 80.11 | 80.45 | 79.47 | 79.47 | 76.83 | -1.37% | 100 |
| Sep 15, 2025 | 79.79 | 80.58 | 79.79 | 80.57 | 77.89 | 2.23% | 131 |
| Sep 12, 2025 | 79.09 | 79.09 | 78.81 | 78.81 | 76.19 | -0.91% | - |
| Sep 11, 2025 | 78.34 | 79.53 | 78.34 | 79.53 | 76.89 | 1.79% | - |
| Sep 10, 2025 | 77.66 | 78.16 | 77.66 | 78.13 | 75.54 | 1.35% | - |
| Sep 9, 2025 | 77.02 | 77.15 | 77.02 | 77.09 | 74.53 | 0.34% | - |
| Sep 8, 2025 | 76.65 | 77.21 | 76.56 | 76.83 | 74.28 | -0.57% | - |
| Sep 5, 2025 | 77.85 | 77.85 | 77.27 | 77.27 | 74.70 | -0.69% | 131 |
| Sep 4, 2025 | 76.51 | 77.81 | 76.51 | 77.81 | 75.23 | 1.85% | 171 |
| Sep 3, 2025 | 76.07 | 76.40 | 75.65 | 76.40 | 73.86 | 1.19% | - |
| Sep 2, 2025 | 77.23 | 77.23 | 75.45 | 75.50 | 72.99 | -1.96% | 328 |
| Sep 1, 2025 | 76.99 | 77.03 | 76.79 | 77.01 | 74.45 | 1.00% | 475 |
| Aug 29, 2025 | 76.73 | 76.73 | 76.09 | 76.25 | 73.72 | -0.65% | 40 |
| Aug 28, 2025 | 77.05 | 77.05 | 76.57 | 76.75 | 74.20 | 0.64% | - |
| Aug 27, 2025 | 77.41 | 77.41 | 75.96 | 76.26 | 73.73 | -0.78% | 33 |
| Aug 26, 2025 | 75.73 | 76.86 | 75.73 | 76.86 | 74.31 | -7.48% | 18 |
| Aug 25, 2025 | 82.85 | 83.38 | 82.85 | 83.07 | 80.31 | -0.17% | - |
| Aug 22, 2025 | 82.68 | 83.26 | 82.68 | 83.21 | 80.45 | 1.27% | - |
| Aug 21, 2025 | 82.61 | 82.61 | 82.10 | 82.17 | 79.44 | -1.04% | - |
| Aug 20, 2025 | 82.71 | 83.10 | 82.44 | 83.03 | 80.27 | -0.16% | - |
| Aug 19, 2025 | 83.02 | 83.16 | 83.02 | 83.16 | 80.40 | 1.30% | - |
| Aug 18, 2025 | 81.98 | 82.29 | 81.98 | 82.09 | 79.36 | -2.56% | - |
| Aug 15, 2025 | 84.51 | 84.51 | 84.09 | 84.25 | 81.45 | 0.79% | - |