BNP Paribas SA (VIE:BNP)
Austria · Delayed Price · Currency is EUR 75.88
+1.59 (2.14%)
At close: Dec 4, 2025
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 67.45 | 67.45 | 66.88 | 67.01 | 67.01 | 0.42% | 156 |
| Oct 28, 2025 | 67.12 | 67.27 | 66.58 | 66.73 | 66.73 | -4.12% | 180 |
| Oct 27, 2025 | 68.21 | 69.60 | 68.21 | 69.60 | 69.60 | 1.93% | 1 |
| Oct 24, 2025 | 68.75 | 68.75 | 67.47 | 68.28 | 68.28 | -1.36% | 217 |
| 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 |