Skip to main content
BHP Group Limited (FRA:BHP1)
Germany flag Germany · Delayed Price · Currency is EUR
25.46
+0.25 (1.01%)
Last updated: Dec 5, 2025, 11:57 AM CET

BHP Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202525.0125.2024.6925.2025.201.69%4,783
Dec 3, 202524.1324.7824.1324.7824.782.59%2,585
Dec 2, 202523.9724.1623.7424.1624.161.79%3,383
Dec 1, 202523.6823.7523.6223.7323.730.30%1,762
Nov 28, 202523.3223.6623.3223.6623.661.76%7,428
Nov 27, 202523.5623.5923.2523.2523.25-1.90%1,622
Nov 26, 202523.4023.7023.3723.7023.702.35%2,100
Nov 25, 202523.0323.2123.0323.1623.160.89%354
Nov 24, 202522.8423.0722.7422.9522.95-0.22%7,353
Nov 21, 202522.5123.0022.4523.0023.00-0.45%3,400
Nov 20, 202523.4123.4123.1123.1123.11-0.52%1,849
Nov 19, 202522.8823.3222.8823.2323.23-0.09%4,214
Nov 18, 202522.8223.2722.7823.2523.25-1.17%7,100
Nov 17, 202523.8123.8123.5223.5223.52-0.32%5,023
Nov 14, 202524.0024.0923.1623.6023.60-1.93%6,275
Nov 13, 202524.4724.5124.0624.0624.06-1.47%1,564
Nov 12, 202524.2324.4224.1524.4224.422.26%4,876
Nov 11, 202524.0824.0823.8123.8823.88-1.40%823
Nov 10, 202524.1524.2223.9624.2224.222.11%1,275
Nov 7, 202523.9223.9223.5223.7223.72-2.17%1,413
Nov 6, 202524.2524.2523.9224.2524.250.69%3,095
Nov 5, 202523.8624.0823.8424.0824.081.37%2,700
Nov 4, 202524.0024.1023.6723.7623.76-2.36%2,950
Nov 3, 202524.7724.7724.0824.3324.33-1.22%6,079
Oct 31, 202524.6324.7724.6324.6324.63-0.97%755
Oct 30, 202524.9324.9724.5024.8724.87-0.72%6,808
Oct 29, 202524.8825.2024.8825.0525.051.83%6,593
Oct 28, 202524.3924.6024.0424.6024.601.86%1,355
Oct 27, 202524.5624.5924.1524.1524.150.69%6,873
Oct 24, 202524.1524.1523.8923.9923.99-0.06%458
Oct 23, 202524.0224.2224.0024.0024.00-1.84%2,360
Oct 22, 202524.3124.5023.6024.4524.450.70%5,111
Oct 21, 202524.5824.6524.0924.2824.28-0.76%4,213
Oct 20, 202523.9924.4723.9024.4724.472.49%5,122
Oct 17, 202524.0224.1523.8123.8723.87-1.20%3,954
Oct 16, 202524.4424.5924.0024.1624.16-0.78%4,959
Oct 15, 202524.3524.6824.3524.3524.35-0.67%5,686
Oct 14, 202523.9624.5223.7424.5224.521.53%2,608
Oct 13, 202523.4724.2923.4724.1524.153.23%4,901
Oct 10, 202523.9024.2623.3923.3923.39-4.53%5,526
Oct 9, 202524.4024.7824.3524.5024.502.15%11,821
Oct 8, 202523.6124.2723.6123.9923.990.99%7,994
Oct 7, 202523.8123.9123.6423.7523.75-0.31%4,359
Oct 6, 202523.6124.0123.6123.8323.830.63%9,520
Oct 3, 202523.6223.7423.6223.6823.680.83%650
Oct 2, 202523.7723.9323.1723.4823.48-1.12%3,955
Oct 1, 202523.2723.9323.2723.7523.750.66%1,710
Sep 30, 202523.9224.0523.3623.5923.59-1.71%1,870
Sep 29, 202523.3824.0023.3824.0024.002.26%3,849
Sep 26, 202523.7123.7123.3923.4723.47-1.53%2,836
Sep 25, 202523.1923.8423.1923.8423.845.28%4,078
Sep 24, 202522.4322.6822.4322.6422.640.33%2,910
Sep 23, 202522.4022.7022.3022.5722.570.51%11,034
Sep 22, 202522.5522.5522.2822.4522.451.40%1,068
Sep 19, 202522.1622.1622.1022.1422.14-0.27%960
Sep 18, 202522.3722.5022.2022.2022.20-1.42%680
Sep 17, 202522.6322.6322.3822.5222.52-1.08%1,865
Sep 16, 202523.0423.1622.7722.7722.77-0.13%953
Sep 15, 202523.0823.0822.8022.8022.80-1.96%1,430
Sep 12, 202523.1223.2823.1223.2523.251.53%3,265
Sep 11, 202522.6422.9022.5222.9022.901.15%24,388
Sep 10, 202522.7222.8922.4522.6422.64-1.99%5,340
Sep 9, 202522.9023.1022.7023.1023.100.65%2,392
Sep 8, 202523.2523.2522.9522.9522.95-0.58%3,750
Sep 5, 202523.1523.3623.0923.0923.09-0.71%1,035
Sep 4, 202523.4623.5623.2423.2523.25-2.39%3,596
Sep 3, 202523.8324.0123.6623.8223.30-0.58%3,903
Sep 2, 202523.8523.9623.5323.9623.440.63%1,677
Sep 1, 202523.7923.8823.6723.8123.29-0.56%1,985
Aug 29, 202524.0924.1723.8623.9523.43-0.04%1,387
Aug 28, 202524.0024.0623.9623.9623.440.25%3,720
Aug 27, 202523.9124.0023.8823.9023.380.61%1,462
Aug 26, 202523.7023.9023.7023.7523.24-0.40%2,806
Aug 25, 202523.8023.8823.8023.8523.330.40%8,190
Aug 22, 202523.3723.7523.2623.7523.242.48%8,314
Aug 21, 202523.1423.2223.0723.1822.671.62%3,911
Aug 20, 202523.0223.0222.7922.8122.31-0.89%5,277
Aug 19, 202523.2223.4923.0023.0122.510.72%4,239
Aug 18, 202523.0923.2422.8522.8522.35-1.53%4,275
Aug 15, 202523.2823.4623.2023.2022.700.85%2,945
Aug 14, 202523.2023.2323.0123.0122.51-1.12%1,837
Aug 13, 202523.3123.3123.1223.2722.760.26%1,734
Aug 12, 202523.0723.2323.0723.2122.701.22%2,866
Aug 11, 202522.8122.9322.7122.9322.431.39%956
Aug 8, 202522.4722.6422.4322.6122.120.89%509
Aug 7, 202522.1522.5622.1522.4121.920.95%3,028
Aug 6, 202522.3022.4222.1422.2021.72-0.72%863
Aug 5, 202522.1922.4122.1922.3621.880.58%2,086
Aug 4, 202522.1422.4021.9822.2321.751.00%1,929
Aug 1, 202522.0222.0221.9922.0121.53-0.43%285
Jul 31, 202522.1422.1421.8122.1121.630.48%4,177
Jul 30, 202522.7422.7422.0022.0021.52-2.46%2,447
Jul 29, 202522.7422.7422.5622.5622.07-0.02%905
Jul 28, 202522.6022.6022.2322.5622.07-0.20%2,094
Jul 25, 202522.7522.8922.6122.6122.12-2.71%5,385
Jul 24, 202523.3223.3223.1123.2422.73-1.11%1,604
Jul 23, 202523.3723.5223.2523.5022.990.58%5,931
Jul 22, 202522.9723.3622.9623.3622.852.01%1,530
Jul 21, 202522.6523.0022.5922.9022.403.20%2,899
Jul 18, 202522.4722.4822.1722.1921.71-0.27%597