BNP Paribas SA (BIT:1BNP)
Italy
· Delayed Price · Currency is EUR 75.49
-0.33 (-0.44%)
At close: Dec 5, 2025
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.14 | 76.65 | 75.79 | 75.49 | 75.49 | -0.44% | 5,059 |
| Dec 4, 2025 | 75.02 | 75.95 | 74.81 | 75.82 | 75.82 | 2.06% | 3,399 |
| Dec 3, 2025 | 75.00 | 75.29 | 74.21 | 74.29 | 74.29 | -0.96% | 2,738 |
| Dec 2, 2025 | 74.08 | 75.08 | 73.89 | 75.01 | 75.01 | 1.85% | 5,854 |
| Dec 1, 2025 | 73.87 | 74.39 | 73.54 | 73.65 | 73.65 | -0.15% | 2,258 |
| Nov 28, 2025 | 73.36 | 73.94 | 73.30 | 73.76 | 73.76 | 0.48% | 8,916 |
| Nov 27, 2025 | 72.48 | 73.48 | 72.48 | 73.41 | 73.41 | 1.02% | 3,611 |
| Nov 26, 2025 | 72.27 | 72.90 | 71.56 | 72.67 | 72.67 | 1.14% | 3,200 |
| Nov 25, 2025 | 70.43 | 72.25 | 70.28 | 71.85 | 71.85 | 1.60% | 3,593 |
| Nov 24, 2025 | 70.74 | 71.50 | 70.31 | 70.72 | 70.72 | 0.63% | 2,626 |
| Nov 21, 2025 | 68.86 | 70.31 | 68.65 | 70.28 | 70.28 | - | 10,995 |
| Nov 20, 2025 | 71.02 | 71.22 | 70.23 | 70.28 | 70.28 | 4.79% | 11,248 |
| Nov 19, 2025 | 66.41 | 67.31 | 66.09 | 67.07 | 67.07 | 0.49% | 1,762 |
| Nov 18, 2025 | 67.16 | 67.16 | 66.32 | 66.74 | 66.74 | -2.38% | 5,768 |
| Nov 17, 2025 | 68.84 | 68.84 | 68.17 | 68.37 | 68.37 | -0.41% | 1,415 |
| Nov 14, 2025 | 69.98 | 69.98 | 68.00 | 68.65 | 68.65 | -1.48% | 12,609 |
| Nov 13, 2025 | 69.66 | 70.42 | 69.62 | 69.68 | 69.68 | 0.56% | 7,610 |
| Nov 12, 2025 | 68.01 | 70.05 | 68.01 | 69.29 | 69.29 | 2.42% | 10,252 |
| Nov 11, 2025 | 67.46 | 67.74 | 67.44 | 67.65 | 67.65 | 0.94% | 14,751 |
| Nov 10, 2025 | 66.62 | 67.63 | 66.50 | 67.02 | 67.02 | 2.34% | 8,837 |
| Nov 7, 2025 | 65.41 | 66.08 | 65.39 | 65.49 | 65.49 | 0.51% | 882 |
| Nov 6, 2025 | 65.65 | 66.22 | 65.17 | 65.16 | 65.16 | -1.47% | 6,132 |
| Nov 5, 2025 | 65.86 | 66.30 | 65.55 | 66.13 | 66.13 | 0.36% | 2,813 |
| Nov 4, 2025 | 65.31 | 65.90 | 65.28 | 65.89 | 65.89 | 0.09% | 2,254 |
| Nov 3, 2025 | 67.50 | 67.50 | 65.44 | 65.83 | 65.83 | -1.56% | 10,032 |
| Oct 31, 2025 | 66.34 | 66.85 | 66.34 | 66.87 | 66.87 | 1.03% | 7,492 |
| Oct 30, 2025 | 66.82 | 66.99 | 65.82 | 66.19 | 66.19 | -0.87% | 13,181 |
| Oct 29, 2025 | 66.93 | 67.44 | 66.67 | 66.77 | 66.77 | 0.60% | 8,494 |
| Oct 28, 2025 | 67.03 | 67.50 | 66.15 | 66.37 | 66.37 | -4.24% | 15,642 |
| Oct 27, 2025 | 68.90 | 69.60 | 68.07 | 69.31 | 69.31 | 1.37% | 10,573 |
| Oct 24, 2025 | 68.45 | 68.45 | 67.25 | 68.37 | 68.37 | -0.54% | 5,698 |
| Oct 23, 2025 | 68.38 | 69.30 | 68.19 | 68.74 | 68.74 | 0.87% | 6,876 |
| Oct 22, 2025 | 67.81 | 68.20 | 66.92 | 68.15 | 68.15 | 0.21% | 20,817 |
| Oct 21, 2025 | 69.29 | 69.30 | 67.28 | 68.01 | 68.01 | -1.43% | 31,393 |
| Oct 20, 2025 | 75.22 | 75.42 | 66.94 | 69.00 | 69.00 | -7.90% | 61,413 |
| Oct 17, 2025 | 76.16 | 76.16 | 74.61 | 74.92 | 74.92 | -3.91% | 9,442 |
| Oct 16, 2025 | 77.00 | 78.00 | 76.33 | 77.97 | 77.97 | 1.33% | 9,656 |
| Oct 15, 2025 | 77.02 | 78.02 | 76.79 | 76.95 | 76.95 | 1.64% | 10,257 |
| Oct 14, 2025 | 74.66 | 75.80 | 74.35 | 75.71 | 75.71 | 0.65% | 2,273 |
| Oct 13, 2025 | 75.71 | 75.85 | 74.91 | 75.22 | 75.22 | -0.09% | 1,151 |
| Oct 10, 2025 | 76.13 | 77.04 | 75.24 | 75.29 | 75.29 | -0.29% | 2,410 |
| Oct 9, 2025 | 75.26 | 76.20 | 75.22 | 75.51 | 75.51 | 0.31% | 9,489 |
| Oct 8, 2025 | 75.00 | 75.75 | 74.65 | 75.28 | 75.28 | 0.88% | 2,516 |
| Oct 7, 2025 | 75.47 | 75.70 | 74.51 | 74.62 | 74.62 | -1.44% | 15,004 |
| Oct 6, 2025 | 77.26 | 77.26 | 73.28 | 75.71 | 75.71 | -2.96% | 24,650 |
| Oct 3, 2025 | 78.50 | 78.75 | 76.92 | 78.02 | 78.02 | 0.39% | 2,422 |
| Oct 2, 2025 | 78.41 | 78.57 | 77.59 | 77.72 | 77.72 | -0.82% | 600 |
| Oct 1, 2025 | 77.00 | 78.37 | 75.79 | 78.36 | 78.36 | 1.41% | 2,792 |
| Sep 30, 2025 | 77.52 | 77.93 | 77.25 | 77.27 | 77.27 | -0.49% | 154 |
| Sep 29, 2025 | 77.22 | 77.44 | 77.22 | 77.65 | 77.65 | 0.15% | 135 |
| Sep 26, 2025 | 76.76 | 77.63 | 76.14 | 77.53 | 77.53 | -0.41% | 2,280 |
| Sep 25, 2025 | 78.00 | 78.30 | 77.40 | 77.85 | 75.26 | -0.33% | 2,627 |
| Sep 24, 2025 | 78.29 | 78.79 | 78.10 | 78.11 | 75.51 | -1.35% | 2,751 |
| Sep 23, 2025 | 79.15 | 79.38 | 78.81 | 79.18 | 76.55 | -0.25% | 810 |
| Sep 22, 2025 | 79.20 | 79.38 | 78.47 | 79.38 | 76.74 | -0.29% | 1,458 |
| Sep 19, 2025 | 79.41 | 79.80 | 79.17 | 79.61 | 76.96 | 1.53% | 6,201 |
| Sep 18, 2025 | 78.21 | 78.79 | 77.98 | 78.41 | 75.80 | 1.03% | 428 |
| Sep 17, 2025 | 78.42 | 78.67 | 77.38 | 77.61 | 75.03 | -1.72% | 2,564 |
| Sep 16, 2025 | 80.53 | 80.65 | 78.90 | 78.97 | 76.34 | -1.79% | 2,968 |
| Sep 15, 2025 | 80.12 | 80.73 | 80.12 | 80.41 | 77.73 | 1.62% | 1,326 |
| Sep 12, 2025 | 79.76 | 79.76 | 78.60 | 79.13 | 76.50 | -0.52% | 3,942 |
| Sep 11, 2025 | 78.39 | 79.59 | 78.39 | 79.54 | 76.89 | 1.77% | 4,026 |
| Sep 10, 2025 | 78.11 | 78.37 | 77.55 | 78.16 | 75.56 | 0.37% | 2,071 |
| Sep 9, 2025 | 76.89 | 77.88 | 76.79 | 77.87 | 75.28 | 1.41% | 5,259 |
| Sep 8, 2025 | 77.00 | 77.16 | 76.19 | 76.79 | 74.24 | 0.41% | 952 |
| Sep 5, 2025 | 77.89 | 78.09 | 76.31 | 76.48 | 73.94 | -1.49% | 3,810 |
| Sep 4, 2025 | 76.53 | 77.85 | 76.32 | 77.64 | 75.06 | 1.80% | 6,136 |
| Sep 3, 2025 | 75.80 | 76.63 | 75.41 | 76.27 | 73.73 | 0.66% | 722 |
| Sep 2, 2025 | 77.01 | 77.01 | 75.33 | 75.77 | 73.25 | -1.52% | 2,497 |
| Sep 1, 2025 | 76.81 | 77.20 | 76.81 | 76.94 | 74.38 | 0.46% | 1,361 |
| Aug 29, 2025 | 76.68 | 76.68 | 76.06 | 76.59 | 74.04 | -0.31% | 6,844 |
| Aug 28, 2025 | 77.05 | 77.23 | 76.39 | 76.83 | 74.27 | 0.35% | 1,047 |
| Aug 27, 2025 | 76.85 | 77.31 | 75.90 | 76.56 | 74.01 | -0.31% | 8,413 |
| Aug 26, 2025 | 77.81 | 77.87 | 74.81 | 76.80 | 74.24 | -4.22% | 14,589 |
| Aug 25, 2025 | 83.15 | 83.63 | 80.51 | 80.18 | 77.51 | -4.06% | 595 |
| Aug 22, 2025 | 82.72 | 83.57 | 82.64 | 83.57 | 80.79 | 1.15% | 455 |
| Aug 21, 2025 | 82.61 | 82.64 | 81.76 | 82.62 | 79.87 | -0.42% | 197 |
| Aug 20, 2025 | 82.81 | 83.27 | 82.81 | 82.97 | 80.21 | 0.14% | 422 |
| Aug 19, 2025 | 83.04 | 83.20 | 82.81 | 82.85 | 80.09 | 0.59% | 598 |
| Aug 18, 2025 | 83.92 | 83.92 | 81.34 | 82.36 | 79.62 | -1.75% | 1,083 |
| Aug 14, 2025 | 83.16 | 84.00 | 83.16 | 83.83 | 81.04 | 0.89% | 3,822 |
| Aug 13, 2025 | 82.28 | 83.10 | 81.87 | 83.09 | 80.33 | 1.50% | 2,459 |
| Aug 12, 2025 | 82.00 | 82.10 | 81.68 | 81.86 | 79.14 | 0.50% | 470 |
| Aug 11, 2025 | 81.80 | 81.80 | 80.92 | 81.45 | 78.74 | -0.01% | 3,089 |
| Aug 8, 2025 | 79.65 | 81.40 | 79.50 | 81.46 | 78.75 | 2.40% | 3,354 |
| Aug 7, 2025 | 79.57 | 79.87 | 79.50 | 79.55 | 76.90 | 0.29% | 336 |
| Aug 6, 2025 | 79.16 | 79.32 | 78.87 | 79.32 | 76.68 | 1.07% | 1,520 |
| Aug 5, 2025 | 78.75 | 78.75 | 77.90 | 78.48 | 75.87 | 0.06% | 1,657 |
| Aug 4, 2025 | 77.07 | 78.50 | 77.07 | 78.43 | 75.82 | 3.08% | 1,951 |
| Aug 1, 2025 | 79.79 | 79.79 | 76.29 | 76.09 | 73.56 | -4.65% | 2,336 |
| Jul 31, 2025 | 79.44 | 79.88 | 79.43 | 79.80 | 77.15 | 1.06% | 1,703 |
| Jul 30, 2025 | 78.20 | 79.16 | 78.20 | 78.96 | 76.33 | 0.71% | 704 |
| Jul 29, 2025 | 77.67 | 78.99 | 77.67 | 78.40 | 75.79 | 1.45% | 582 |
| Jul 28, 2025 | 79.94 | 79.94 | 77.35 | 77.28 | 74.71 | -2.15% | 1,055 |
| Jul 25, 2025 | 78.37 | 79.10 | 78.37 | 78.98 | 76.35 | 0.19% | 897 |
| Jul 24, 2025 | 80.67 | 80.95 | 78.40 | 78.83 | 76.21 | 0.09% | 2,888 |
| Jul 23, 2025 | 78.14 | 78.76 | 77.91 | 78.76 | 76.14 | 2.27% | 1,545 |
| Jul 22, 2025 | 77.35 | 77.47 | 77.08 | 77.01 | 74.45 | -0.89% | 1,226 |
| Jul 21, 2025 | 76.66 | 77.75 | 76.45 | 77.70 | 75.11 | -0.04% | 410 |
| Jul 18, 2025 | 77.00 | 77.70 | 77.00 | 77.73 | 75.14 | 1.09% | 1,185 |