British American Tobacco p.l.c. (FRA:BMT)
Germany
· Delayed Price · Currency is EUR 49.65
-0.75 (-1.49%)
Mar 6, 2026, 3:35 PM EDT
FRA:BMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.70 | 50.70 | 49.30 | 49.65 | 49.65 | -1.49% | 2,223 |
| Mar 5, 2026 | 52.60 | 52.60 | 50.40 | 50.40 | 50.40 | -3.82% | 1,688 |
| Mar 4, 2026 | 51.80 | 52.40 | 51.70 | 52.40 | 52.40 | 1.75% | 1,613 |
| Mar 3, 2026 | 52.70 | 52.70 | 51.50 | 51.50 | 51.50 | -3.20% | 520 |
| Mar 2, 2026 | 51.70 | 53.40 | 51.70 | 53.20 | 53.20 | 0.19% | 7,678 |
| Feb 27, 2026 | 52.80 | 53.20 | 52.30 | 53.10 | 53.10 | - | 1,137 |
| Feb 26, 2026 | 53.30 | 53.40 | 52.80 | 53.10 | 53.10 | -0.56% | 2,756 |
| Feb 25, 2026 | 52.40 | 53.40 | 52.20 | 53.40 | 53.40 | 1.91% | 733 |
| Feb 24, 2026 | 52.70 | 52.80 | 51.80 | 52.40 | 52.40 | -0.57% | 434 |
| Feb 23, 2026 | 52.80 | 53.10 | 51.90 | 52.70 | 52.70 | -0.38% | 2,482 |
| Feb 20, 2026 | 51.50 | 52.90 | 51.50 | 52.90 | 52.90 | 2.72% | 5,368 |
| Feb 19, 2026 | 49.85 | 51.70 | 49.85 | 51.50 | 51.50 | 3.41% | 3,346 |
| Feb 18, 2026 | 49.50 | 50.10 | 49.50 | 49.80 | 49.80 | 0.61% | 79 |
| Feb 17, 2026 | 49.80 | 49.85 | 49.25 | 49.50 | 49.50 | -0.30% | 1,848 |
| Feb 16, 2026 | 50.10 | 50.10 | 49.25 | 49.65 | 49.65 | -0.90% | 1,935 |
| Feb 13, 2026 | 50.70 | 51.20 | 49.95 | 50.10 | 50.10 | -0.79% | 809 |
| Feb 12, 2026 | 51.00 | 51.00 | 49.60 | 50.50 | 50.50 | -1.17% | 865 |
| Feb 11, 2026 | 50.60 | 51.10 | 50.30 | 51.10 | 51.10 | 0.79% | 4,058 |
| Feb 10, 2026 | 51.30 | 51.30 | 50.00 | 50.70 | 50.70 | -1.55% | 7,668 |
| Feb 9, 2026 | 52.90 | 52.90 | 51.50 | 51.50 | 51.50 | -3.01% | 2,888 |
| Feb 6, 2026 | 52.40 | 53.10 | 52.40 | 53.10 | 53.10 | 1.34% | 441 |
| Feb 5, 2026 | 52.20 | 52.50 | 51.60 | 52.40 | 52.40 | - | 1,265 |
| Feb 4, 2026 | 52.10 | 53.20 | 52.10 | 52.40 | 52.40 | 0.58% | 4,121 |
| Feb 3, 2026 | 51.50 | 52.30 | 51.50 | 52.10 | 52.10 | 0.77% | 1,733 |
| Feb 2, 2026 | 50.30 | 51.70 | 50.00 | 51.70 | 51.70 | 1.37% | 4,046 |
| Jan 30, 2026 | 50.10 | 51.00 | 50.10 | 51.00 | 51.00 | 1.80% | 6,282 |
| Jan 29, 2026 | 50.10 | 50.30 | 49.85 | 50.10 | 50.10 | - | 2,372 |
| Jan 28, 2026 | 49.95 | 50.10 | 49.65 | 50.10 | 50.10 | -0.20% | 916 |
| Jan 27, 2026 | 49.60 | 50.20 | 49.60 | 50.20 | 50.20 | 0.90% | 1,160 |
| Jan 26, 2026 | 49.70 | 50.20 | 49.60 | 49.75 | 49.75 | 0.51% | 9,934 |
| Jan 23, 2026 | 49.55 | 49.95 | 49.50 | 49.50 | 49.50 | -0.10% | 1,402 |
| Jan 22, 2026 | 49.20 | 49.70 | 49.20 | 49.55 | 49.55 | 0.71% | 1,702 |
| Jan 21, 2026 | 48.20 | 49.25 | 48.20 | 49.20 | 49.20 | 1.86% | 1,333 |
| Jan 20, 2026 | 50.10 | 50.10 | 48.30 | 48.30 | 48.30 | -4.17% | 382 |
| Jan 19, 2026 | 49.15 | 50.50 | 48.90 | 50.40 | 50.40 | 0.80% | 11,350 |
| Jan 16, 2026 | 50.00 | 50.40 | 49.85 | 50.00 | 50.00 | -0.20% | 2,761 |
| Jan 15, 2026 | 49.35 | 50.10 | 49.35 | 50.10 | 50.10 | 2.14% | 2,364 |
| Jan 14, 2026 | 48.75 | 49.10 | 48.15 | 49.05 | 49.05 | 0.93% | 1,746 |
| Jan 13, 2026 | 47.80 | 48.60 | 47.75 | 48.60 | 48.60 | 2.75% | 750 |
| Jan 12, 2026 | 46.90 | 47.50 | 46.90 | 47.30 | 47.30 | 0.11% | 1,263 |
| Jan 9, 2026 | 46.50 | 47.25 | 46.05 | 47.25 | 47.25 | 2.27% | 412 |
| Jan 8, 2026 | 45.50 | 46.45 | 45.50 | 46.20 | 46.20 | 1.20% | 795 |
| Jan 7, 2026 | 46.35 | 46.35 | 45.60 | 45.65 | 45.65 | -1.30% | 2,254 |
| Jan 6, 2026 | 47.30 | 47.30 | 46.25 | 46.25 | 46.25 | -2.53% | 665 |
| Jan 5, 2026 | 48.25 | 48.25 | 46.70 | 47.45 | 47.45 | -2.06% | 3,206 |
| Jan 2, 2026 | 47.10 | 48.45 | 47.10 | 48.45 | 48.45 | 1.04% | 3,897 |
| Dec 30, 2025 | 47.70 | 47.95 | 47.70 | 47.95 | 47.95 | -0.21% | 1,363 |
| Dec 29, 2025 | 48.35 | 48.35 | 47.60 | 48.05 | 48.05 | -0.83% | 1,865 |
| Dec 23, 2025 | 48.40 | 48.60 | 48.30 | 48.45 | 47.76 | 0.10% | 1,125 |
| Dec 22, 2025 | 48.40 | 48.40 | 48.20 | 48.40 | 47.71 | -0.41% | 916 |
| Dec 19, 2025 | 48.80 | 48.85 | 48.10 | 48.60 | 47.91 | -0.92% | 1,034 |
| Dec 18, 2025 | 48.70 | 49.05 | 48.55 | 49.05 | 48.35 | 0.51% | 1,345 |
| Dec 17, 2025 | 48.85 | 48.90 | 48.65 | 48.80 | 48.11 | -0.41% | 1,418 |
| Dec 16, 2025 | 48.80 | 49.25 | 48.80 | 49.00 | 48.30 | -0.10% | 289 |
| Dec 15, 2025 | 48.70 | 49.15 | 48.55 | 49.05 | 48.35 | 1.55% | 793 |
| Dec 12, 2025 | 49.75 | 49.95 | 48.10 | 48.30 | 47.61 | -3.30% | 1,268 |
| Dec 11, 2025 | 49.95 | 50.30 | 49.95 | 49.95 | 49.24 | -0.10% | 663 |
| Dec 10, 2025 | 48.95 | 50.30 | 48.95 | 50.00 | 49.29 | 1.52% | 1,387 |
| Dec 9, 2025 | 49.20 | 49.25 | 47.15 | 49.25 | 48.55 | -0.20% | 2,339 |
| Dec 8, 2025 | 48.85 | 49.35 | 48.75 | 49.35 | 48.65 | 0.20% | 723 |
| Dec 5, 2025 | 49.80 | 49.85 | 49.25 | 49.25 | 48.55 | -1.20% | 1,120 |
| Dec 4, 2025 | 49.50 | 49.90 | 49.20 | 49.85 | 49.14 | 0.61% | 1,108 |
| Dec 3, 2025 | 49.90 | 50.30 | 49.50 | 49.55 | 48.85 | -0.60% | 3,907 |
| Dec 2, 2025 | 50.10 | 50.20 | 49.85 | 49.85 | 49.14 | -0.70% | 1,600 |
| Dec 1, 2025 | 50.10 | 50.30 | 50.00 | 50.20 | 49.49 | -0.20% | 921 |
| Nov 28, 2025 | 49.45 | 50.30 | 49.45 | 50.30 | 49.59 | 2.34% | 1,127 |
| Nov 27, 2025 | 49.75 | 49.75 | 49.00 | 49.15 | 48.45 | -1.11% | 1,657 |
| Nov 26, 2025 | 49.00 | 49.70 | 49.00 | 49.70 | 48.99 | 1.22% | 959 |
| Nov 25, 2025 | 47.55 | 49.10 | 47.55 | 49.10 | 48.40 | 2.94% | 2,180 |
| Nov 24, 2025 | 47.95 | 48.55 | 47.70 | 47.70 | 47.02 | 0.53% | 1,648 |
| Nov 21, 2025 | 47.30 | 47.60 | 47.30 | 47.45 | 46.78 | 0.42% | 775 |
| Nov 20, 2025 | 47.55 | 47.55 | 47.25 | 47.25 | 46.58 | -0.42% | 424 |
| Nov 19, 2025 | 47.05 | 47.45 | 46.90 | 47.45 | 46.78 | 0.42% | 2,622 |
| Nov 18, 2025 | 47.15 | 47.50 | 46.90 | 47.25 | 46.58 | 0.21% | 3,131 |
| Nov 17, 2025 | 46.35 | 47.30 | 46.35 | 47.15 | 46.48 | 2.17% | 1,453 |
| Nov 14, 2025 | 46.65 | 46.75 | 45.95 | 46.15 | 45.49 | -1.70% | 752 |
| Nov 13, 2025 | 48.20 | 48.20 | 46.80 | 46.95 | 46.28 | -2.59% | 4,193 |
| Nov 12, 2025 | 48.30 | 48.35 | 48.15 | 48.20 | 47.52 | -0.10% | 1,474 |
| Nov 11, 2025 | 47.95 | 48.50 | 47.95 | 48.25 | 47.56 | 1.05% | 1,259 |
| Nov 10, 2025 | 47.30 | 47.75 | 47.25 | 47.75 | 47.07 | 1.38% | 825 |
| Nov 7, 2025 | 47.10 | 47.25 | 47.05 | 47.10 | 46.43 | -0.42% | 782 |
| Nov 6, 2025 | 46.85 | 47.30 | 46.85 | 47.30 | 46.63 | 0.85% | 1,956 |
| Nov 5, 2025 | 45.75 | 47.05 | 45.75 | 46.90 | 46.23 | 2.18% | 774 |
| Nov 4, 2025 | 45.10 | 45.90 | 45.10 | 45.90 | 45.25 | 0.77% | 39 |
| Nov 3, 2025 | 44.50 | 45.55 | 44.50 | 45.55 | 44.90 | 2.36% | 712 |
| Oct 31, 2025 | 44.05 | 44.55 | 44.05 | 44.50 | 43.87 | 0.56% | 155 |
| Oct 30, 2025 | 44.70 | 44.70 | 44.00 | 44.25 | 43.62 | -0.56% | 837 |
| Oct 29, 2025 | 45.10 | 45.10 | 44.50 | 44.50 | 43.87 | -1.11% | 329 |
| Oct 28, 2025 | 44.70 | 45.00 | 44.45 | 45.00 | 44.36 | 0.22% | 1,079 |
| Oct 27, 2025 | 44.90 | 45.25 | 44.85 | 44.90 | 44.26 | 0.22% | 2,371 |
| Oct 24, 2025 | 44.70 | 44.85 | 44.40 | 44.80 | 44.16 | 0.90% | 415 |
| Oct 23, 2025 | 43.95 | 44.75 | 43.95 | 44.40 | 43.77 | 1.37% | 1,960 |
| Oct 22, 2025 | 43.15 | 44.10 | 43.15 | 43.80 | 43.18 | 1.39% | 1,470 |
| Oct 21, 2025 | 43.75 | 43.95 | 42.95 | 43.20 | 42.59 | -1.48% | 1,837 |
| Oct 20, 2025 | 44.05 | 44.30 | 43.85 | 43.85 | 43.23 | -0.34% | 4,187 |
| Oct 17, 2025 | 43.85 | 44.00 | 43.80 | 44.00 | 43.37 | 0.34% | 2,417 |
| Oct 16, 2025 | 43.50 | 44.00 | 43.50 | 43.85 | 43.23 | 0.34% | 746 |
| Oct 15, 2025 | 43.95 | 43.95 | 43.25 | 43.70 | 43.08 | 0.11% | 1,066 |
| Oct 14, 2025 | 43.80 | 44.10 | 43.00 | 43.65 | 43.03 | -0.68% | 3,342 |
| Oct 13, 2025 | 44.20 | 44.50 | 43.85 | 43.95 | 43.33 | -1.12% | 4,445 |