BNP Paribas SA (EPA:BNP)
France
· Delayed Price · Currency is EUR 75.39
-0.30 (-0.40%)
At close: Dec 5, 2025
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.00 | 76.64 | 75.39 | 75.39 | 75.39 | -0.40% | 2,167,322 |
| Dec 4, 2025 | 74.99 | 75.63 | 74.74 | 75.69 | 75.69 | 1.94% | 1,154,681 |
| 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 |
| Oct 14, 2025 | 74.78 | 76.00 | 74.18 | 75.75 | 75.75 | 0.41% | 2,825,363 |
| Oct 13, 2025 | 75.63 | 75.91 | 74.79 | 75.44 | 75.44 | -0.08% | 1,638,579 |
| Oct 10, 2025 | 75.99 | 77.05 | 75.10 | 75.50 | 75.50 | -0.05% | 2,481,923 |
| Oct 9, 2025 | 75.19 | 76.20 | 75.12 | 75.54 | 75.54 | 0.45% | 1,638,496 |
| Oct 8, 2025 | 74.86 | 75.76 | 74.50 | 75.20 | 75.20 | 0.76% | 2,875,560 |
| Oct 7, 2025 | 75.50 | 75.72 | 74.49 | 74.63 | 74.63 | -1.15% | 2,571,730 |
| Oct 6, 2025 | 76.95 | 77.09 | 73.21 | 75.50 | 75.50 | -3.21% | 3,901,585 |
| Oct 3, 2025 | 78.29 | 78.87 | 76.84 | 78.00 | 78.00 | 0.61% | 1,792,351 |
| Oct 2, 2025 | 78.64 | 78.77 | 77.46 | 77.53 | 77.53 | -1.03% | 1,954,767 |
| Oct 1, 2025 | 77.22 | 78.40 | 75.75 | 78.34 | 78.34 | 1.31% | 2,153,316 |
| Sep 30, 2025 | 77.75 | 77.92 | 77.01 | 77.33 | 77.33 | -0.15% | 1,999,582 |
| Sep 29, 2025 | 77.83 | 77.90 | 77.08 | 77.45 | 77.45 | -0.12% | 1,784,329 |
| Sep 26, 2025 | 76.44 | 77.93 | 76.43 | 77.54 | 77.54 | -1.13% | 2,121,040 |
| Sep 25, 2025 | 77.81 | 78.43 | 77.35 | 78.43 | 75.84 | 0.27% | 1,829,519 |
| Sep 24, 2025 | 78.85 | 78.93 | 77.92 | 78.22 | 75.64 | -0.90% | 2,068,144 |
| Sep 23, 2025 | 79.12 | 79.67 | 78.50 | 78.93 | 76.32 | 0.32% | 1,741,098 |
| Sep 22, 2025 | 79.63 | 79.67 | 78.41 | 78.68 | 76.08 | -1.16% | 1,604,751 |
| Sep 19, 2025 | 79.54 | 79.93 | 79.02 | 79.60 | 76.97 | 1.54% | 3,492,262 |
| Sep 18, 2025 | 78.15 | 78.86 | 77.87 | 78.39 | 75.80 | 0.93% | 1,948,956 |
| Sep 17, 2025 | 79.24 | 79.39 | 77.08 | 77.67 | 75.11 | -1.89% | 2,515,175 |
| Sep 16, 2025 | 80.07 | 80.76 | 78.82 | 79.17 | 76.56 | -1.44% | 2,393,805 |
| Sep 15, 2025 | 79.70 | 80.79 | 79.52 | 80.33 | 77.68 | 1.30% | 1,719,663 |
| Sep 12, 2025 | 79.72 | 79.82 | 78.55 | 79.30 | 76.68 | -0.14% | 1,409,867 |
| Sep 11, 2025 | 78.63 | 79.66 | 78.17 | 79.41 | 76.79 | 1.60% | 2,343,944 |
| Sep 10, 2025 | 78.20 | 78.60 | 77.47 | 78.16 | 75.58 | 0.37% | 1,840,483 |
| Sep 9, 2025 | 77.14 | 77.99 | 76.69 | 77.87 | 75.30 | 1.53% | 1,938,234 |
| Sep 8, 2025 | 76.58 | 77.20 | 76.12 | 76.70 | 74.17 | 0.24% | 1,766,240 |
| Sep 5, 2025 | 78.16 | 78.28 | 76.21 | 76.52 | 73.99 | -1.34% | 1,909,320 |
| Sep 4, 2025 | 76.29 | 77.94 | 76.15 | 77.56 | 75.00 | 1.80% | 2,919,021 |
| Sep 3, 2025 | 75.82 | 76.63 | 75.29 | 76.19 | 73.67 | 0.33% | 2,341,664 |
| Sep 2, 2025 | 77.10 | 77.28 | 75.17 | 75.94 | 73.43 | -1.44% | 2,582,440 |
| Sep 1, 2025 | 76.91 | 77.23 | 76.66 | 77.05 | 74.51 | 0.29% | 1,059,034 |
| Aug 29, 2025 | 76.76 | 76.88 | 76.00 | 76.83 | 74.29 | -0.09% | 2,247,764 |
| Aug 28, 2025 | 76.98 | 77.77 | 76.28 | 76.90 | 74.36 | 0.48% | 1,862,419 |
| Aug 27, 2025 | 76.85 | 77.41 | 75.85 | 76.53 | 74.00 | -0.65% | 2,336,368 |
| Aug 26, 2025 | 77.41 | 77.77 | 74.54 | 77.03 | 74.49 | -4.23% | 7,613,260 |
| Aug 25, 2025 | 83.05 | 83.45 | 80.06 | 80.43 | 77.77 | -3.54% | 2,581,332 |
| Aug 22, 2025 | 82.72 | 83.72 | 82.48 | 83.38 | 80.63 | 0.80% | 1,233,531 |
| Aug 21, 2025 | 82.56 | 82.92 | 81.84 | 82.72 | 79.99 | -0.71% | 1,265,804 |
| Aug 20, 2025 | 82.65 | 83.33 | 82.37 | 83.31 | 80.56 | 0.54% | 1,211,752 |
| Aug 19, 2025 | 82.63 | 83.32 | 82.32 | 82.86 | 80.12 | 0.69% | 1,300,079 |
| Aug 18, 2025 | 83.78 | 83.90 | 80.73 | 82.29 | 79.57 | -1.68% | 1,581,378 |
| Aug 15, 2025 | 84.44 | 84.70 | 83.59 | 83.70 | 80.94 | -0.29% | 1,635,719 |
| Aug 14, 2025 | 83.25 | 84.09 | 83.12 | 83.94 | 81.17 | 1.21% | 1,807,921 |
| Aug 13, 2025 | 82.00 | 83.13 | 81.80 | 82.94 | 80.20 | 1.46% | 2,356,352 |
| Aug 12, 2025 | 82.00 | 82.26 | 81.54 | 81.75 | 79.05 | 0.25% | 1,564,728 |
| Aug 11, 2025 | 81.76 | 81.99 | 80.88 | 81.55 | 78.86 | 0.06% | 1,897,384 |
| Aug 8, 2025 | 79.79 | 81.50 | 79.44 | 81.50 | 78.81 | 2.52% | 2,361,635 |
| Aug 7, 2025 | 79.71 | 80.14 | 79.37 | 79.50 | 76.87 | 0.25% | 2,244,475 |
| Aug 6, 2025 | 79.01 | 79.34 | 78.68 | 79.30 | 76.68 | 1.17% | 1,703,408 |
| Aug 5, 2025 | 79.29 | 79.30 | 77.80 | 78.38 | 75.79 | -0.15% | 1,604,332 |
| Aug 4, 2025 | 77.03 | 78.54 | 76.97 | 78.50 | 75.91 | 2.57% | 2,302,451 |
| Aug 1, 2025 | 79.70 | 79.70 | 75.88 | 76.53 | 74.00 | -4.41% | 4,220,952 |
| Jul 31, 2025 | 79.77 | 80.38 | 79.00 | 80.06 | 77.42 | 1.25% | 3,766,634 |
| Jul 30, 2025 | 78.33 | 79.33 | 78.12 | 79.07 | 76.46 | 0.75% | 1,846,735 |
| Jul 29, 2025 | 77.79 | 79.08 | 77.49 | 78.48 | 75.89 | 1.42% | 2,005,100 |
| Jul 28, 2025 | 80.00 | 80.12 | 77.19 | 77.38 | 74.82 | -1.89% | 2,408,876 |
| Jul 25, 2025 | 79.00 | 79.23 | 78.08 | 78.87 | 76.27 | 0.10% | 1,786,751 |
| Jul 24, 2025 | 80.00 | 81.05 | 78.20 | 78.79 | 76.19 | 0.40% | 3,344,023 |
| Jul 23, 2025 | 78.25 | 78.86 | 77.63 | 78.48 | 75.89 | 1.82% | 2,504,092 |
| Jul 22, 2025 | 77.38 | 77.72 | 76.65 | 77.08 | 74.53 | -0.85% | 1,872,782 |
| Jul 21, 2025 | 77.71 | 77.79 | 76.40 | 77.74 | 75.17 | -0.13% | 2,046,652 |