BNP Paribas SA (BIT:1BNP)
Italy
· Delayed Price · Currency is EUR 87.42
+0.57 (0.66%)
Last updated: Mar 6, 2026, 11:00 AM CET
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 89.24 | 89.99 | 86.91 | 86.85 | 86.85 | -2.96% | 669 |
| Mar 4, 2026 | 87.78 | 90.29 | 87.78 | 89.50 | 89.50 | 1.87% | 1,391 |
| Mar 3, 2026 | 90.68 | 90.68 | 86.61 | 87.86 | 87.86 | -4.59% | 12,379 |
| Mar 2, 2026 | 92.38 | 93.37 | 91.11 | 92.09 | 92.09 | -3.59% | 5,010 |
| Feb 27, 2026 | 96.20 | 97.16 | 94.61 | 95.52 | 95.52 | -0.96% | 1,540 |
| Feb 26, 2026 | 96.05 | 96.50 | 95.95 | 96.45 | 96.45 | 1.22% | 1,234 |
| Feb 25, 2026 | 95.44 | 96.45 | 95.29 | 95.29 | 95.29 | 0.85% | 485 |
| Feb 24, 2026 | 94.97 | 94.97 | 93.78 | 94.49 | 94.49 | -1.35% | 3,220 |
| Feb 23, 2026 | 95.71 | 97.09 | 95.46 | 95.78 | 95.78 | 1.25% | 3,314 |
| Feb 20, 2026 | 94.00 | 95.27 | 94.00 | 94.60 | 94.60 | 0.86% | 1,351 |
| Feb 19, 2026 | 94.40 | 94.56 | 93.70 | 93.79 | 93.79 | -0.75% | 689 |
| Feb 18, 2026 | 92.97 | 94.60 | 92.97 | 94.50 | 94.50 | 2.33% | 1,373 |
| Feb 17, 2026 | 90.87 | 92.34 | 90.54 | 92.35 | 92.35 | 1.68% | 1,034 |
| Feb 16, 2026 | 90.10 | 91.46 | 90.10 | 90.82 | 90.82 | 1.66% | 1,421 |
| Feb 13, 2026 | 91.91 | 91.91 | 89.06 | 89.34 | 89.34 | -2.40% | 1,530 |
| Feb 12, 2026 | 93.24 | 94.16 | 90.77 | 91.54 | 91.54 | -1.24% | 1,918 |
| Feb 11, 2026 | 93.21 | 93.68 | 91.50 | 92.69 | 92.69 | -0.41% | 1,757 |
| Feb 10, 2026 | 94.32 | 94.92 | 93.01 | 93.07 | 93.07 | -0.91% | 1,620 |
| Feb 9, 2026 | 93.11 | 93.81 | 92.32 | 93.92 | 93.92 | 0.78% | 1,556 |
| Feb 6, 2026 | 92.48 | 93.61 | 91.74 | 93.19 | 93.19 | 1.13% | 1,527 |
| Feb 5, 2026 | 94.51 | 95.37 | 91.35 | 92.15 | 92.15 | 0.75% | 6,849 |
| Feb 4, 2026 | 92.09 | 92.53 | 91.19 | 91.46 | 91.46 | -0.45% | 2,602 |
| Feb 3, 2026 | 93.43 | 93.66 | 91.85 | 91.87 | 91.87 | -0.51% | 2,186 |
| Feb 2, 2026 | 90.19 | 92.43 | 90.19 | 92.34 | 92.34 | 1.83% | 3,654 |
| Jan 30, 2026 | 90.13 | 91.05 | 90.03 | 90.68 | 90.68 | 0.80% | 674 |
| Jan 29, 2026 | 90.60 | 91.36 | 89.97 | 89.96 | 89.96 | -0.64% | 2,191 |
| Jan 28, 2026 | 90.40 | 90.64 | 89.50 | 90.54 | 90.54 | 0.59% | 4,121 |
| Jan 27, 2026 | 89.12 | 90.32 | 88.86 | 90.01 | 90.01 | 1.53% | 2,493 |
| Jan 26, 2026 | 88.02 | 88.76 | 88.02 | 88.65 | 88.65 | 0.85% | 1,447 |
| Jan 23, 2026 | 87.72 | 88.57 | 87.71 | 87.90 | 87.90 | -0.31% | 1,269 |
| Jan 22, 2026 | 87.49 | 88.55 | 87.10 | 88.17 | 88.17 | 2.62% | 1,351 |
| Jan 21, 2026 | 85.34 | 86.04 | 84.79 | 85.92 | 85.92 | -0.16% | 848 |
| Jan 20, 2026 | 86.21 | 86.45 | 85.22 | 86.06 | 86.06 | -0.60% | 1,103 |
| Jan 19, 2026 | 85.25 | 86.63 | 85.25 | 86.58 | 86.58 | -0.56% | 2,241 |
| Jan 16, 2026 | 87.21 | 87.63 | 86.55 | 87.07 | 87.07 | -0.47% | 620 |
| Jan 15, 2026 | 87.45 | 87.83 | 87.11 | 87.48 | 87.48 | 0.25% | 13,088 |
| Jan 14, 2026 | 86.89 | 87.81 | 86.89 | 87.26 | 87.26 | 0.41% | 3,022 |
| Jan 13, 2026 | 87.51 | 87.54 | 86.40 | 86.90 | 86.90 | -0.11% | 10,405 |
| Jan 12, 2026 | 86.23 | 87.84 | 85.47 | 87.00 | 87.00 | -0.08% | 2,529 |
| Jan 9, 2026 | 82.81 | 87.20 | 81.79 | 87.07 | 87.07 | 6.18% | 15,290 |
| Jan 8, 2026 | 81.06 | 82.11 | 81.06 | 82.00 | 82.00 | 2.86% | 4,051 |
| Jan 7, 2026 | 81.56 | 81.56 | 79.71 | 79.72 | 79.72 | -0.75% | 1,757 |
| Jan 6, 2026 | 82.70 | 82.81 | 80.28 | 80.32 | 80.32 | -1.89% | 1,304 |
| Jan 5, 2026 | 82.65 | 82.65 | 81.15 | 81.87 | 81.87 | -0.09% | 6,907 |
| Jan 2, 2026 | 80.69 | 82.06 | 80.69 | 81.94 | 81.94 | 0.77% | 2,486 |
| Dec 30, 2025 | 79.67 | 81.37 | 79.67 | 81.31 | 81.31 | 1.22% | 4,252 |
| Dec 29, 2025 | 81.00 | 81.00 | 80.38 | 80.33 | 80.33 | -0.45% | 910 |
| Dec 23, 2025 | 80.20 | 80.75 | 79.82 | 80.69 | 80.69 | 0.47% | 2,939 |
| Dec 22, 2025 | 80.64 | 80.64 | 79.90 | 80.31 | 80.31 | -0.80% | 933 |
| Dec 19, 2025 | 80.88 | 81.09 | 80.31 | 80.96 | 80.96 | -0.02% | 3,371 |
| Dec 18, 2025 | 79.86 | 80.98 | 79.57 | 80.98 | 80.98 | 1.14% | 8,552 |
| Dec 17, 2025 | 79.43 | 80.24 | 79.43 | 80.07 | 80.07 | 1.35% | 10,316 |
| Dec 16, 2025 | 79.50 | 79.95 | 78.81 | 79.00 | 79.00 | -0.43% | 2,474 |
| Dec 15, 2025 | 78.56 | 79.40 | 78.25 | 79.34 | 79.34 | 1.43% | 4,534 |
| Dec 12, 2025 | 79.89 | 80.25 | 78.22 | 78.22 | 78.22 | -0.69% | 7,747 |
| Dec 11, 2025 | 77.11 | 78.90 | 77.11 | 78.76 | 78.76 | 2.21% | 3,894 |
| Dec 10, 2025 | 77.53 | 77.60 | 76.98 | 77.06 | 77.06 | -0.75% | 1,061 |
| Dec 9, 2025 | 77.01 | 77.86 | 77.01 | 77.64 | 77.64 | 1.57% | 7,974 |
| Dec 8, 2025 | 75.64 | 76.51 | 75.47 | 76.44 | 76.44 | 1.26% | 3,577 |
| 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 |