BNP Paribas SA (VIE:BNP)
Austria · Delayed Price · Currency is EUR 79.53
+1.40 (1.79%)
At close: Sep 11, 2025
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 79.09 | 79.09 | 78.81 | 78.81 | - | -0.91% | - |
| Sep 11, 2025 | 78.34 | 79.53 | 78.34 | 79.53 | - | 1.79% | - |
| Sep 10, 2025 | 77.66 | 78.16 | 77.66 | 78.13 | - | 1.35% | - |
| Sep 9, 2025 | 77.02 | 77.15 | 77.02 | 77.09 | - | 0.34% | - |
| Sep 8, 2025 | 76.65 | 77.21 | 76.56 | 76.83 | - | -0.57% | - |
| Sep 5, 2025 | 77.85 | 77.85 | 77.27 | 77.27 | - | -0.69% | 131 |
| Sep 4, 2025 | 76.51 | 77.81 | 76.51 | 77.81 | - | 1.85% | 171 |
| Sep 3, 2025 | 76.07 | 76.40 | 75.65 | 76.40 | - | 1.19% | - |
| Sep 2, 2025 | 77.23 | 77.23 | 75.45 | 75.50 | - | -1.96% | 328 |
| Sep 1, 2025 | 76.99 | 77.03 | 76.79 | 77.01 | - | 1.00% | 475 |
| Aug 29, 2025 | 76.73 | 76.73 | 76.09 | 76.25 | - | -0.65% | 40 |
| Aug 28, 2025 | 77.05 | 77.05 | 76.57 | 76.75 | - | 0.64% | - |
| Aug 27, 2025 | 77.41 | 77.41 | 75.96 | 76.26 | - | -0.78% | 33 |
| Aug 26, 2025 | 75.73 | 76.86 | 75.73 | 76.86 | - | -7.48% | 18 |
| Aug 25, 2025 | 82.85 | 83.38 | 82.85 | 83.07 | - | -0.17% | - |
| Aug 22, 2025 | 82.68 | 83.26 | 82.68 | 83.21 | - | 1.27% | - |
| Aug 21, 2025 | 82.61 | 82.61 | 82.10 | 82.17 | - | -1.04% | - |
| Aug 20, 2025 | 82.71 | 83.10 | 82.44 | 83.03 | - | -0.16% | - |
| Aug 19, 2025 | 83.02 | 83.16 | 83.02 | 83.16 | - | 1.30% | - |
| Aug 18, 2025 | 81.98 | 82.29 | 81.98 | 82.09 | - | -2.56% | - |
| Aug 15, 2025 | 84.51 | 84.51 | 84.09 | 84.25 | - | 0.79% | - |
| Aug 14, 2025 | 83.26 | 83.70 | 83.26 | 83.59 | - | 1.04% | - |
| Aug 13, 2025 | 81.95 | 82.73 | 81.95 | 82.73 | - | 1.17% | 364 |
| Aug 12, 2025 | 81.98 | 81.98 | 81.71 | 81.77 | - | 0.33% | - |
| Aug 11, 2025 | 81.02 | 81.50 | 81.02 | 81.50 | - | 0.68% | - |
| Aug 8, 2025 | 79.66 | 80.95 | 79.66 | 80.95 | - | 1.40% | 131 |
| Aug 7, 2025 | 79.71 | 79.96 | 79.71 | 79.83 | - | 1.03% | - |
| Aug 6, 2025 | 78.78 | 79.21 | 78.78 | 79.02 | - | 0.46% | - |
| Aug 5, 2025 | 78.06 | 78.66 | 78.06 | 78.66 | - | 0.64% | - |
| Aug 4, 2025 | 77.87 | 78.16 | 77.87 | 78.16 | - | 1.57% | - |
| Aug 1, 2025 | 78.49 | 78.49 | 76.95 | 76.95 | - | -3.16% | - |
| Jul 31, 2025 | 79.35 | 80.13 | 79.35 | 79.46 | - | 0.24% | 100 |
| Jul 30, 2025 | 78.30 | 79.27 | 78.30 | 79.27 | - | 0.46% | - |
| Jul 29, 2025 | 77.64 | 78.91 | 77.64 | 78.91 | - | 1.69% | 49 |
| Jul 28, 2025 | 79.88 | 79.88 | 77.60 | 77.60 | - | -1.55% | 227 |
| Jul 25, 2025 | 78.39 | 78.85 | 78.39 | 78.82 | - | 0.45% | - |
| Jul 24, 2025 | 78.91 | 79.83 | 78.47 | 78.47 | - | 0.03% | 1,121 |
| Jul 23, 2025 | 78.27 | 78.66 | 78.13 | 78.45 | - | 1.32% | 131 |
| Jul 22, 2025 | 77.39 | 77.43 | 77.29 | 77.43 | - | 1.03% | - |
| Jul 21, 2025 | 77.38 | 77.38 | 76.61 | 76.64 | - | -1.11% | - |
| Jul 18, 2025 | 77.18 | 77.50 | 77.13 | 77.50 | - | 1.64% | - |
| Jul 17, 2025 | 76.32 | 76.55 | 76.25 | 76.25 | - | 0.22% | - |
| Jul 16, 2025 | 76.12 | 76.68 | 76.08 | 76.08 | - | -0.61% | 200 |
| Jul 15, 2025 | 76.88 | 76.88 | 76.55 | 76.55 | - | 0.29% | 27 |
| Jul 14, 2025 | 75.72 | 76.36 | 75.72 | 76.33 | - | -0.04% | - |
| Jul 11, 2025 | 77.92 | 77.92 | 76.31 | 76.36 | - | -2.32% | - |
| Jul 10, 2025 | 79.07 | 79.07 | 78.17 | 78.17 | - | -0.53% | - |
| Jul 9, 2025 | 77.15 | 78.59 | 77.15 | 78.59 | - | 3.15% | 16 |
| Jul 8, 2025 | 76.04 | 76.19 | 75.92 | 76.19 | - | 0.66% | - |
| Jul 7, 2025 | 75.09 | 75.69 | 75.09 | 75.69 | - | 1.05% | - |