BP p.l.c. (ETR:BPE5)
Germany
· Delayed Price · Currency is EUR 5.20
-0.13 (-2.40%)
At close: Dec 5, 2025
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.22 | 5.24 | 5.17 | 5.20 | 5.20 | -2.40% | 1,900,963 |
| Dec 4, 2025 | 5.32 | 5.34 | 5.26 | 5.33 | 5.33 | 0.43% | 719,035 |
| Dec 3, 2025 | 5.21 | 5.31 | 5.21 | 5.31 | 5.31 | 1.96% | 907,189 |
| Dec 2, 2025 | 5.23 | 5.25 | 5.19 | 5.20 | 5.20 | -0.23% | 599,658 |
| Dec 1, 2025 | 5.18 | 5.25 | 5.18 | 5.22 | 5.22 | 0.42% | 939,794 |
| Nov 28, 2025 | 5.14 | 5.20 | 5.14 | 5.19 | 5.19 | 1.47% | 645,419 |
| Nov 27, 2025 | 5.15 | 5.16 | 5.10 | 5.12 | 5.12 | -0.97% | 381,039 |
| Nov 26, 2025 | 5.15 | 5.18 | 5.13 | 5.17 | 5.17 | 0.76% | 687,543 |
| Nov 25, 2025 | 5.19 | 5.20 | 5.12 | 5.13 | 5.13 | -0.74% | 397,707 |
| Nov 24, 2025 | 5.16 | 5.17 | 5.11 | 5.17 | 5.17 | 0.02% | 629,129 |
| Nov 21, 2025 | 5.13 | 5.17 | 5.09 | 5.17 | 5.17 | -0.81% | 1,124,519 |
| Nov 20, 2025 | 5.21 | 5.26 | 5.19 | 5.21 | 5.21 | 0.79% | 810,983 |
| Nov 19, 2025 | 5.25 | 5.26 | 5.13 | 5.17 | 5.17 | -0.63% | 928,995 |
| Nov 18, 2025 | 5.21 | 5.23 | 5.16 | 5.20 | 5.20 | -1.31% | 1,275,793 |
| Nov 17, 2025 | 5.23 | 5.29 | 5.22 | 5.27 | 5.27 | 0.94% | 661,193 |
| Nov 14, 2025 | 5.19 | 5.23 | 5.15 | 5.22 | 5.22 | 0.13% | 473,875 |
| Nov 13, 2025 | 5.22 | 5.24 | 5.20 | 5.21 | 5.21 | -1.57% | 415,692 |
| Nov 12, 2025 | 5.38 | 5.39 | 5.30 | 5.30 | 5.22 | -2.00% | 1,101,499 |
| Nov 11, 2025 | 5.33 | 5.41 | 5.31 | 5.40 | 5.33 | 2.29% | 1,233,561 |
| Nov 10, 2025 | 5.27 | 5.30 | 5.24 | 5.28 | 5.21 | 1.27% | 961,731 |
| Nov 7, 2025 | 5.23 | 5.25 | 5.17 | 5.22 | 5.15 | 0.29% | 772,513 |
| Nov 6, 2025 | 5.20 | 5.23 | 5.15 | 5.20 | 5.13 | -0.82% | 1,175,029 |
| Nov 5, 2025 | 5.11 | 5.25 | 5.08 | 5.25 | 5.17 | 1.77% | 1,421,215 |
| Nov 4, 2025 | 5.07 | 5.19 | 5.01 | 5.15 | 5.08 | 1.12% | 2,740,140 |
| Nov 3, 2025 | 5.12 | 5.13 | 5.05 | 5.10 | 5.03 | 1.11% | 807,528 |
| Oct 31, 2025 | 5.07 | 5.07 | 4.99 | 5.04 | 4.97 | -0.90% | 795,038 |
| Oct 30, 2025 | 5.01 | 5.09 | 5.00 | 5.09 | 5.02 | 1.46% | 1,700,045 |
| Oct 29, 2025 | 4.94 | 5.02 | 4.94 | 5.01 | 4.95 | 1.44% | 576,686 |
| Oct 28, 2025 | 4.94 | 4.98 | 4.93 | 4.94 | 4.88 | -1.02% | 780,311 |
| Oct 27, 2025 | 4.98 | 5.00 | 4.95 | 4.99 | 4.93 | 0.38% | 631,728 |
| Oct 24, 2025 | 5.00 | 5.02 | 4.97 | 4.98 | 4.91 | -0.74% | 941,492 |
| Oct 23, 2025 | 4.96 | 5.04 | 4.96 | 5.01 | 4.94 | 3.23% | 1,474,048 |
| Oct 22, 2025 | 4.82 | 4.86 | 4.80 | 4.86 | 4.79 | 1.87% | 692,511 |
| Oct 21, 2025 | 4.76 | 4.78 | 4.74 | 4.77 | 4.70 | 0.83% | 723,638 |
| Oct 20, 2025 | 4.75 | 4.80 | 4.71 | 4.73 | 4.66 | -0.02% | 995,988 |
| Oct 17, 2025 | 4.67 | 4.73 | 4.59 | 4.73 | 4.66 | -0.67% | 1,695,029 |
| Oct 16, 2025 | 4.82 | 4.83 | 4.76 | 4.76 | 4.70 | -0.48% | 514,602 |
| Oct 15, 2025 | 4.80 | 4.81 | 4.75 | 4.78 | 4.72 | -0.06% | 711,240 |
| Oct 14, 2025 | 4.78 | 4.80 | 4.72 | 4.79 | 4.72 | -1.66% | 1,541,566 |
| Oct 13, 2025 | 4.86 | 4.90 | 4.85 | 4.87 | 4.80 | 0.75% | 677,912 |
| Oct 10, 2025 | 4.93 | 4.97 | 4.83 | 4.83 | 4.77 | -3.01% | 1,522,119 |
| Oct 9, 2025 | 4.98 | 5.03 | 4.96 | 4.98 | 4.91 | -0.22% | 847,500 |
| Oct 8, 2025 | 5.01 | 5.03 | 4.97 | 4.99 | 4.92 | 0.38% | 787,075 |
| Oct 7, 2025 | 5.01 | 5.03 | 4.94 | 4.97 | 4.91 | -0.18% | 860,540 |
| Oct 6, 2025 | 4.93 | 5.00 | 4.93 | 4.98 | 4.91 | 2.40% | 1,027,255 |
| Oct 3, 2025 | 4.87 | 4.90 | 4.86 | 4.87 | 4.80 | 0.27% | 685,312 |
| Oct 2, 2025 | 4.91 | 4.93 | 4.85 | 4.85 | 4.79 | -1.26% | 1,155,579 |
| Oct 1, 2025 | 4.91 | 4.95 | 4.90 | 4.91 | 4.85 | 0.66% | 558,744 |
| Sep 30, 2025 | 4.92 | 4.95 | 4.85 | 4.88 | 4.82 | -1.83% | 992,226 |
| Sep 29, 2025 | 5.06 | 5.08 | 4.96 | 4.97 | 4.91 | -2.70% | 633,938 |
| Sep 26, 2025 | 5.04 | 5.11 | 5.02 | 5.11 | 5.04 | 1.61% | 1,253,798 |
| Sep 25, 2025 | 5.02 | 5.04 | 4.99 | 5.03 | 4.96 | 0.24% | 576,771 |
| Sep 24, 2025 | 4.94 | 5.03 | 4.90 | 5.02 | 4.95 | 1.44% | 1,093,540 |
| Sep 23, 2025 | 4.88 | 4.98 | 4.87 | 4.95 | 4.88 | 1.54% | 842,040 |
| Sep 22, 2025 | 4.85 | 4.88 | 4.81 | 4.87 | 4.81 | 0.91% | 885,582 |
| Sep 19, 2025 | 4.90 | 4.91 | 4.83 | 4.83 | 4.76 | -1.45% | 1,110,920 |
| Sep 18, 2025 | 4.85 | 4.91 | 4.82 | 4.90 | 4.83 | 1.39% | 755,671 |
| Sep 17, 2025 | 4.84 | 4.85 | 4.80 | 4.83 | 4.77 | -0.56% | 480,077 |
| Sep 16, 2025 | 4.84 | 4.86 | 4.80 | 4.86 | 4.79 | 0.33% | 700,721 |
| Sep 15, 2025 | 4.89 | 4.90 | 4.82 | 4.84 | 4.78 | -0.41% | 964,384 |
| Sep 12, 2025 | 4.87 | 4.93 | 4.85 | 4.86 | 4.80 | -1.04% | 1,011,160 |
| Sep 11, 2025 | 4.96 | 4.98 | 4.89 | 4.91 | 4.85 | 0.27% | 642,592 |
| Sep 10, 2025 | 4.87 | 4.92 | 4.86 | 4.90 | 4.83 | 0.20% | 603,338 |
| Sep 9, 2025 | 4.83 | 4.93 | 4.83 | 4.89 | 4.82 | 1.30% | 600,488 |
| Sep 8, 2025 | 4.88 | 4.89 | 4.78 | 4.83 | 4.76 | 0.54% | 688,243 |
| Sep 5, 2025 | 4.91 | 4.93 | 4.78 | 4.80 | 4.74 | -2.70% | 1,088,952 |
| Sep 4, 2025 | 4.91 | 4.94 | 4.89 | 4.94 | 4.87 | 0.16% | 538,006 |
| Sep 3, 2025 | 5.05 | 5.06 | 4.92 | 4.93 | 4.86 | -1.44% | 1,669,855 |
| Sep 2, 2025 | 5.01 | 5.03 | 4.96 | 5.00 | 4.93 | - | 990,189 |
| Sep 1, 2025 | 5.01 | 5.02 | 4.98 | 5.00 | 4.93 | - | 432,276 |
| Aug 29, 2025 | 5.03 | 5.06 | 5.00 | 5.00 | 4.93 | 0.54% | 1,545,295 |
| Aug 28, 2025 | 4.98 | 5.00 | 4.94 | 4.97 | 4.90 | -0.24% | 839,534 |
| Aug 27, 2025 | 4.96 | 5.02 | 4.95 | 4.98 | 4.92 | 1.49% | 1,958,931 |
| Aug 26, 2025 | 4.95 | 4.97 | 4.90 | 4.91 | 4.84 | -0.91% | 1,129,623 |
| Aug 25, 2025 | 4.91 | 4.96 | 4.89 | 4.96 | 4.89 | 1.31% | 1,018,115 |
| Aug 22, 2025 | 4.87 | 4.93 | 4.87 | 4.89 | 4.83 | 0.78% | 873,123 |
| Aug 21, 2025 | 4.86 | 4.88 | 4.83 | 4.85 | 4.79 | 0.21% | 387,178 |
| Aug 20, 2025 | 4.86 | 4.87 | 4.81 | 4.84 | 4.78 | -0.55% | 1,023,827 |
| Aug 19, 2025 | 4.84 | 4.89 | 4.83 | 4.87 | 4.80 | 0.16% | 825,096 |
| Aug 18, 2025 | 4.88 | 4.88 | 4.82 | 4.86 | 4.80 | -0.55% | 604,262 |
| Aug 15, 2025 | 4.87 | 4.90 | 4.83 | 4.89 | 4.82 | 1.37% | 1,343,725 |
| Aug 14, 2025 | 4.81 | 4.83 | 4.76 | 4.82 | 4.76 | -0.52% | 845,933 |
| Aug 13, 2025 | 4.87 | 4.87 | 4.82 | 4.85 | 4.71 | -1.04% | 905,041 |
| Aug 12, 2025 | 4.91 | 4.93 | 4.86 | 4.90 | 4.76 | 0.12% | 585,505 |
| Aug 11, 2025 | 4.88 | 4.92 | 4.85 | 4.89 | 4.76 | 0.33% | 572,433 |
| Aug 8, 2025 | 4.87 | 4.91 | 4.85 | 4.88 | 4.74 | -0.63% | 613,779 |
| Aug 7, 2025 | 4.89 | 4.95 | 4.88 | 4.91 | 4.77 | -0.63% | 914,510 |
| Aug 6, 2025 | 4.85 | 4.97 | 4.82 | 4.94 | 4.80 | 2.98% | 1,775,617 |
| Aug 5, 2025 | 4.77 | 4.82 | 4.69 | 4.80 | 4.66 | 2.79% | 2,043,254 |
| Aug 4, 2025 | 4.61 | 4.68 | 4.60 | 4.67 | 4.54 | 1.94% | 1,250,826 |
| Aug 1, 2025 | 4.67 | 4.70 | 4.56 | 4.58 | 4.45 | -2.18% | 838,063 |
| Jul 31, 2025 | 4.70 | 4.73 | 4.65 | 4.68 | 4.55 | -0.21% | 746,738 |
| Jul 30, 2025 | 4.73 | 4.74 | 4.68 | 4.69 | 4.56 | -0.09% | 939,924 |
| Jul 29, 2025 | 4.70 | 4.74 | 4.67 | 4.69 | 4.56 | 0.06% | 984,665 |
| Jul 28, 2025 | 4.61 | 4.70 | 4.60 | 4.69 | 4.56 | 3.01% | 1,161,257 |
| Jul 25, 2025 | 4.58 | 4.59 | 4.51 | 4.55 | 4.43 | -0.48% | 1,319,978 |
| Jul 24, 2025 | 4.65 | 4.66 | 4.58 | 4.58 | 4.45 | -2.20% | 1,143,759 |
| Jul 23, 2025 | 4.68 | 4.71 | 4.67 | 4.68 | 4.55 | 0.99% | 913,628 |
| Jul 22, 2025 | 4.61 | 4.66 | 4.61 | 4.63 | 4.50 | 0.22% | 552,168 |
| Jul 21, 2025 | 4.62 | 4.65 | 4.59 | 4.62 | 4.49 | 0.28% | 622,983 |