BNP Paribas SA (EPA:BNP)
France
· Delayed Price · Currency is EUR 85.06
-1.97 (-2.26%)
Mar 6, 2026, 3:50 PM CET
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 88.15 | 88.43 | 85.28 | 85.42 | - | -1.85% | 1,535,897 |
| Mar 5, 2026 | 88.69 | 90.05 | 86.79 | 87.03 | 87.03 | -2.56% | 2,958,630 |
| Mar 4, 2026 | 87.83 | 90.35 | 87.56 | 89.32 | 89.32 | 1.14% | 2,625,956 |
| Mar 3, 2026 | 90.00 | 90.24 | 86.65 | 88.31 | 88.31 | -4.09% | 4,597,542 |
| Mar 2, 2026 | 92.24 | 93.46 | 91.08 | 92.08 | 92.08 | -3.58% | 3,460,803 |
| Feb 27, 2026 | 96.30 | 97.35 | 94.52 | 95.50 | 95.50 | -0.83% | 3,425,048 |
| Feb 26, 2026 | 96.37 | 96.86 | 95.82 | 96.30 | 96.30 | -0.07% | 1,208,191 |
| Feb 25, 2026 | 95.18 | 96.57 | 95.18 | 96.37 | 96.37 | 2.00% | 1,952,079 |
| Feb 24, 2026 | 94.89 | 95.02 | 93.51 | 94.48 | 94.48 | -1.43% | 1,950,423 |
| Feb 23, 2026 | 95.69 | 97.11 | 95.36 | 95.85 | 95.85 | 1.18% | 2,242,271 |
| Feb 20, 2026 | 94.30 | 95.16 | 93.51 | 94.73 | 94.73 | 0.95% | 2,157,949 |
| Feb 19, 2026 | 94.32 | 94.87 | 93.61 | 93.84 | 93.84 | -0.44% | 2,232,573 |
| Feb 18, 2026 | 92.78 | 94.66 | 92.58 | 94.25 | 94.25 | 2.04% | 2,556,405 |
| Feb 17, 2026 | 90.53 | 92.46 | 90.50 | 92.37 | 92.37 | 1.68% | 1,590,536 |
| Feb 16, 2026 | 90.10 | 91.50 | 89.99 | 90.84 | 90.84 | 1.61% | 1,460,565 |
| Feb 13, 2026 | 91.25 | 92.07 | 88.46 | 89.40 | 89.40 | -2.39% | 3,943,675 |
| Feb 12, 2026 | 93.63 | 94.22 | 90.78 | 91.59 | 91.59 | -1.20% | 2,447,724 |
| Feb 11, 2026 | 93.01 | 93.67 | 91.41 | 92.70 | 92.70 | -0.35% | 2,538,430 |
| Feb 10, 2026 | 94.63 | 95.01 | 92.98 | 93.03 | 93.03 | -1.44% | 2,012,757 |
| Feb 9, 2026 | 93.63 | 94.39 | 92.11 | 94.39 | 94.39 | 1.30% | 2,006,427 |
| Feb 6, 2026 | 92.41 | 93.64 | 91.45 | 93.18 | 93.18 | 1.30% | 2,447,477 |
| Feb 5, 2026 | 95.00 | 95.50 | 91.27 | 91.98 | 91.98 | 1.15% | 4,560,294 |
| Feb 4, 2026 | 92.80 | 92.80 | 90.93 | 90.93 | 90.93 | -1.08% | 2,873,951 |
| Feb 3, 2026 | 93.30 | 93.69 | 91.76 | 91.92 | 91.92 | -0.50% | 2,307,349 |
| Feb 2, 2026 | 90.14 | 92.50 | 89.71 | 92.38 | 92.38 | 1.29% | 1,862,043 |
| Jan 30, 2026 | 90.20 | 91.20 | 89.86 | 91.20 | 91.20 | 1.29% | 2,624,728 |
| Jan 29, 2026 | 90.72 | 91.42 | 89.91 | 90.04 | 90.04 | -0.39% | 2,573,739 |
| Jan 28, 2026 | 90.49 | 90.79 | 89.38 | 90.39 | 90.39 | 0.27% | 2,398,166 |
| Jan 27, 2026 | 89.00 | 90.40 | 88.70 | 90.15 | 90.15 | 1.82% | 2,415,190 |
| Jan 26, 2026 | 88.10 | 88.90 | 87.96 | 88.54 | 88.54 | 0.45% | 1,679,082 |
| Jan 23, 2026 | 87.89 | 88.61 | 87.54 | 88.14 | 88.14 | -0.24% | 1,940,045 |
| Jan 22, 2026 | 87.47 | 88.59 | 86.92 | 88.35 | 88.35 | 3.02% | 2,575,597 |
| Jan 21, 2026 | 86.48 | 86.49 | 84.63 | 85.76 | 85.76 | -0.76% | 2,233,765 |
| Jan 20, 2026 | 86.40 | 86.56 | 85.13 | 86.42 | 86.42 | -0.50% | 2,450,661 |
| Jan 19, 2026 | 85.47 | 86.85 | 85.00 | 86.85 | 86.85 | -0.41% | 2,089,247 |
| Jan 16, 2026 | 87.23 | 87.70 | 86.37 | 87.21 | 87.21 | -0.19% | 2,694,899 |
| Jan 15, 2026 | 87.29 | 87.88 | 86.60 | 87.38 | 87.38 | 0.44% | 1,876,145 |
| Jan 14, 2026 | 86.87 | 87.85 | 86.68 | 87.00 | 87.00 | 0.12% | 2,111,508 |
| Jan 13, 2026 | 87.79 | 87.79 | 86.38 | 86.90 | 86.90 | -0.09% | 2,020,882 |
| Jan 12, 2026 | 86.30 | 87.88 | 85.42 | 86.98 | 86.98 | -0.25% | 854,633 |
| Jan 9, 2026 | 84.63 | 87.27 | 84.36 | 87.20 | 87.20 | 5.70% | 7,020,926 |
| Jan 8, 2026 | 81.14 | 82.50 | 80.57 | 82.50 | 82.50 | 3.51% | 2,827,587 |
| Jan 7, 2026 | 81.49 | 81.72 | 79.65 | 79.70 | 79.70 | -1.08% | 2,025,327 |
| Jan 6, 2026 | 82.44 | 82.84 | 80.22 | 80.57 | 80.57 | -1.59% | 2,245,560 |
| Jan 5, 2026 | 82.50 | 82.73 | 81.10 | 81.87 | 81.87 | -0.06% | 1,649,193 |
| Jan 2, 2026 | 80.44 | 82.12 | 80.31 | 81.92 | 81.92 | 1.40% | 1,682,436 |
| Dec 31, 2025 | 81.33 | 81.37 | 80.54 | 80.79 | 80.79 | -0.38% | 544,818 |
| Dec 30, 2025 | 80.25 | 81.38 | 80.19 | 81.10 | 81.10 | 1.10% | 1,464,283 |
| Dec 29, 2025 | 80.80 | 80.92 | 80.09 | 80.22 | 80.22 | -0.37% | 1,514,671 |
| Dec 24, 2025 | 80.40 | 81.00 | 80.40 | 80.52 | 80.52 | -0.11% | 308,092 |
| Dec 23, 2025 | 80.40 | 80.83 | 79.78 | 80.61 | 80.61 | 0.45% | 1,609,457 |
| Dec 22, 2025 | 80.69 | 80.85 | 79.86 | 80.25 | 80.25 | -0.43% | 1,314,995 |
| Dec 19, 2025 | 80.67 | 81.08 | 80.27 | 80.60 | 80.60 | 0.45% | 6,202,498 |
| Dec 18, 2025 | 79.32 | 80.68 | 79.27 | 80.24 | 80.24 | 0.20% | 3,186,321 |
| Dec 17, 2025 | 79.20 | 80.15 | 79.08 | 80.08 | 80.08 | 1.55% | 2,628,188 |
| Dec 16, 2025 | 79.43 | 79.98 | 78.81 | 78.86 | 78.86 | -0.28% | 2,830,574 |
| Dec 15, 2025 | 78.56 | 79.45 | 78.56 | 79.08 | 79.08 | 1.27% | 2,338,526 |
| Dec 12, 2025 | 79.47 | 80.27 | 78.09 | 78.09 | 78.09 | -0.74% | 2,804,777 |
| Dec 11, 2025 | 76.92 | 78.93 | 76.90 | 78.67 | 78.67 | 2.16% | 3,579,181 |
| Dec 10, 2025 | 77.23 | 77.68 | 76.92 | 77.01 | 77.01 | -0.68% | 2,511,250 |
| Dec 9, 2025 | 76.90 | 77.89 | 76.75 | 77.54 | 77.54 | 1.47% | 3,069,994 |
| Dec 8, 2025 | 75.56 | 76.53 | 75.43 | 76.42 | 76.42 | 1.37% | 2,442,558 |
| Dec 5, 2025 | 76.00 | 76.64 | 75.39 | 75.39 | 75.39 | -0.40% | 2,167,322 |
| Dec 4, 2025 | 74.99 | 75.93 | 74.74 | 75.69 | 75.69 | 1.94% | 3,038,154 |
| Dec 3, 2025 | 75.03 | 75.38 | 74.18 | 74.25 | 74.25 | -1.11% | 2,835,770 |
| Dec 2, 2025 | 73.65 | 75.10 | 73.65 | 75.08 | 75.08 | 2.23% | 3,159,346 |
| Dec 1, 2025 | 73.69 | 74.48 | 73.41 | 73.44 | 73.44 | -0.34% | 2,626,864 |
| Nov 28, 2025 | 73.12 | 73.98 | 73.05 | 73.69 | 73.69 | 0.41% | 2,643,969 |
| Nov 27, 2025 | 72.47 | 73.51 | 72.34 | 73.39 | 73.39 | 1.45% | 2,130,568 |
| Nov 26, 2025 | 71.93 | 72.93 | 71.58 | 72.34 | 72.34 | 0.79% | 2,653,974 |
| Nov 25, 2025 | 70.45 | 72.25 | 70.05 | 71.77 | 71.77 | 1.92% | 3,335,567 |
| Nov 24, 2025 | 70.93 | 71.54 | 70.28 | 70.42 | 70.42 | -0.07% | 3,883,575 |
| Nov 21, 2025 | 68.80 | 70.47 | 68.67 | 70.47 | 70.47 | 0.64% | 3,303,109 |
| Nov 20, 2025 | 71.00 | 71.50 | 70.02 | 70.02 | 70.02 | 4.40% | 5,282,670 |
| Nov 19, 2025 | 66.80 | 67.36 | 65.87 | 67.07 | 67.07 | 0.57% | 2,342,031 |
| Nov 18, 2025 | 67.37 | 67.75 | 66.28 | 66.69 | 66.69 | -2.36% | 3,245,412 |
| Nov 17, 2025 | 68.40 | 68.85 | 67.98 | 68.30 | 68.30 | -0.77% | 2,167,821 |
| Nov 14, 2025 | 69.05 | 69.25 | 67.98 | 68.83 | 68.83 | -1.09% | 2,190,683 |
| Nov 13, 2025 | 69.65 | 70.46 | 69.58 | 69.59 | 69.59 | 0.43% | 2,319,791 |
| Nov 12, 2025 | 68.15 | 70.07 | 68.00 | 69.29 | 69.29 | 2.58% | 3,265,461 |
| Nov 11, 2025 | 67.41 | 67.74 | 67.30 | 67.55 | 67.55 | 0.82% | 1,931,233 |
| Nov 10, 2025 | 66.70 | 67.65 | 66.34 | 67.00 | 67.00 | 2.31% | 2,722,131 |
| Nov 7, 2025 | 65.70 | 66.16 | 65.32 | 65.49 | 65.49 | 0.23% | 1,814,972 |
| Nov 6, 2025 | 65.98 | 66.27 | 65.12 | 65.34 | 65.34 | -0.97% | 3,823,499 |
| Nov 5, 2025 | 65.85 | 66.34 | 65.48 | 65.98 | 65.98 | -0.03% | 1,892,765 |
| Nov 4, 2025 | 65.35 | 66.00 | 65.16 | 66.00 | 66.00 | - | 2,903,321 |
| Nov 3, 2025 | 66.30 | 66.63 | 65.36 | 66.00 | 66.00 | -1.58% | 3,618,749 |
| Oct 31, 2025 | 66.31 | 67.06 | 66.25 | 67.06 | 67.06 | 0.89% | 2,472,901 |
| Oct 30, 2025 | 67.25 | 67.26 | 65.67 | 66.47 | 66.47 | -0.70% | 3,524,572 |
| Oct 29, 2025 | 66.90 | 67.55 | 66.64 | 66.94 | 66.94 | 0.30% | 3,258,597 |
| Oct 28, 2025 | 67.00 | 67.63 | 66.11 | 66.74 | 66.74 | -3.54% | 5,873,124 |
| Oct 27, 2025 | 68.44 | 69.65 | 68.05 | 69.19 | 69.19 | 1.04% | 3,334,281 |
| Oct 24, 2025 | 68.74 | 69.08 | 67.23 | 68.48 | 68.48 | -0.35% | 3,571,036 |
| Oct 23, 2025 | 68.80 | 69.37 | 68.20 | 68.72 | 68.72 | 0.51% | 2,585,062 |
| Oct 22, 2025 | 67.70 | 68.37 | 66.90 | 68.37 | 68.37 | 0.65% | 4,939,853 |
| Oct 21, 2025 | 68.98 | 69.37 | 67.26 | 67.93 | 67.93 | -1.69% | 8,255,408 |
| Oct 20, 2025 | 75.63 | 75.70 | 66.92 | 69.10 | 69.10 | -7.73% | 13,072,970 |
| Oct 17, 2025 | 75.70 | 76.10 | 74.58 | 74.89 | 74.89 | -3.96% | 3,930,791 |
| Oct 16, 2025 | 76.85 | 78.05 | 76.24 | 77.98 | 77.98 | 1.50% | 2,101,921 |
| Oct 15, 2025 | 77.34 | 78.17 | 76.66 | 76.83 | 76.83 | 1.43% | 2,720,061 |