British American Tobacco p.l.c. (FRA:BMTA)
Germany
· Delayed Price · Currency is EUR 49.90
-0.50 (-0.99%)
Last updated: Mar 9, 2026, 8:53 AM CET
FRA:BMTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -3.82% | - |
| Mar 5, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - | - |
| Mar 4, 2026 | 51.60 | 52.40 | 51.60 | 52.40 | 52.40 | -0.38% | 201 |
| Mar 3, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.38% | - |
| Mar 2, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 0.38% | - |
| Feb 27, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.75% | 200 |
| Feb 26, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.76% | - |
| Feb 25, 2026 | 52.40 | 52.60 | 52.20 | 52.60 | 52.60 | - | 10,743 |
| Feb 24, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.38% | - |
| Feb 23, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 2.72% | - |
| Feb 20, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 3.42% | - |
| Feb 19, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -1.00% | - |
| Feb 18, 2026 | 49.40 | 50.20 | 49.40 | 50.20 | 50.20 | 1.21% | 60 |
| Feb 17, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.20% | - |
| Feb 16, 2026 | 50.20 | 50.20 | 49.50 | 50.20 | 50.20 | -1.95% | 150 |
| Feb 13, 2026 | 51.00 | 51.20 | 51.00 | 51.20 | 51.20 | 0.39% | 60 |
| Feb 12, 2026 | 51.00 | 51.00 | 50.80 | 51.00 | 51.00 | -0.39% | 460 |
| Feb 11, 2026 | 50.20 | 51.20 | 50.20 | 51.20 | 51.20 | 1.19% | 654 |
| Feb 10, 2026 | 51.00 | 51.00 | 50.40 | 50.60 | 50.60 | -3.80% | 275 |
| Feb 9, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0.77% | - |
| Feb 6, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.38% | - |
| Feb 5, 2026 | 52.20 | 52.40 | 52.00 | 52.40 | 52.40 | -1.13% | 531 |
| Feb 4, 2026 | 52.20 | 53.00 | 52.20 | 53.00 | 53.00 | 3.11% | 304 |
| Feb 3, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 1.98% | - |
| Feb 2, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.40% | 4 |
| Jan 30, 2026 | 50.20 | 50.60 | 50.20 | 50.60 | 50.60 | 0.40% | 14,070 |
| Jan 29, 2026 | 50.00 | 50.40 | 50.00 | 50.40 | 50.40 | 0.80% | 450 |
| Jan 28, 2026 | 49.90 | 50.00 | 49.90 | 50.00 | 50.00 | 1.01% | 200 |
| Jan 27, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | - |
| Jan 26, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 0.41% | - |
| Jan 23, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.61% | - |
| Jan 22, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.87% | - |
| Jan 21, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -3.61% | - |
| Jan 20, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 1.63% | - |
| Jan 19, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -1.41% | - |
| Jan 16, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 1.22% | - |
| Jan 15, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 1.65% | - |
| Jan 14, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.47% | - |
| Jan 13, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 1.49% | - |
| Jan 12, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.51% | - |
| Jan 9, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 2.21% | - |
| Jan 8, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.66% | - |
| Jan 7, 2026 | 46.20 | 46.20 | 45.60 | 45.60 | 45.60 | -1.94% | 184 |
| Jan 6, 2026 | 47.20 | 47.20 | 46.50 | 46.50 | 46.50 | -1.27% | 300 |
| Jan 5, 2026 | 48.00 | 48.00 | 47.10 | 47.10 | 47.10 | - | 200 |
| Jan 2, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -1.05% | - |
| Dec 30, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -2.46% | - |
| Dec 29, 2025 | 48.60 | 48.80 | 47.40 | 48.80 | 48.17 | 1.04% | 925 |
| Dec 23, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 47.68 | - | - |
| Dec 22, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 47.68 | -0.82% | - |
| Dec 19, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.07 | 0.41% | - |
| Dec 18, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 47.88 | -0.21% | - |
| Dec 17, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 47.97 | -0.21% | - |
| Dec 16, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.07 | 0.62% | - |
| Dec 15, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 47.78 | -2.42% | - |
| Dec 12, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 48.96 | -1.20% | - |
| Dec 11, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.55 | 2.87% | - |
| Dec 10, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.17 | -0.61% | - |
| Dec 9, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 48.47 | - | - |
| Dec 8, 2025 | 48.70 | 49.10 | 48.70 | 49.10 | 48.47 | -1.21% | 4 |
| Dec 5, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.06 | 1.02% | - |
| Dec 4, 2025 | 49.40 | 49.40 | 49.20 | 49.20 | 48.57 | -1.20% | 300 |
| Dec 3, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.16 | -0.40% | - |
| Dec 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.36 | -0.79% | - |
| Dec 1, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 49.75 | 2.23% | 3 |
| Nov 28, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 48.67 | -0.40% | - |
| Nov 27, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 48.86 | 1.23% | - |
| Nov 26, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.27 | 3.16% | - |
| Nov 25, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 46.79 | -0.42% | - |
| Nov 24, 2025 | 47.80 | 48.20 | 47.60 | 47.60 | 46.99 | 0.85% | 150 |
| Nov 21, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.59 | -0.63% | - |
| Nov 20, 2025 | 47.40 | 47.50 | 47.40 | 47.50 | 46.89 | 1.28% | 400 |
| Nov 19, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.30 | -0.21% | - |
| Nov 18, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.39 | -0.42% | - |
| Nov 17, 2025 | 46.70 | 47.20 | 46.70 | 47.20 | 46.59 | 1.51% | 12 |
| Nov 14, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 45.90 | -3.33% | - |
| Nov 13, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 47.48 | -0.21% | - |
| Nov 12, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.58 | -0.21% | - |
| Nov 11, 2025 | 47.60 | 48.60 | 47.60 | 48.30 | 47.68 | 1.90% | 60 |
| Nov 10, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 46.79 | 0.42% | 20 |
| Nov 7, 2025 | 47.00 | 47.20 | 47.00 | 47.20 | 46.59 | 1.07% | 30 |
| Nov 6, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.10 | 2.41% | - |
| Nov 5, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.01 | 1.33% | - |
| Nov 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.42 | -0.22% | - |
| Nov 3, 2025 | 44.40 | 45.10 | 44.40 | 45.10 | 44.52 | 2.73% | 45 |
| Oct 31, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.33 | -1.35% | - |
| Oct 30, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 43.93 | -1.11% | - |
| Oct 29, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.42 | 0.90% | - |
| Oct 28, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.03 | -0.22% | - |
| Oct 27, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.12 | - | - |
| Oct 24, 2025 | 44.60 | 44.70 | 44.30 | 44.70 | 44.12 | 2.05% | 21 |
| Oct 23, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.24 | 1.86% | - |
| Oct 22, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.45 | -1.38% | - |
| Oct 21, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.04 | -0.91% | - |
| Oct 20, 2025 | 43.90 | 44.10 | 43.90 | 44.00 | 43.43 | 0.69% | 271 |
| Oct 17, 2025 | 43.50 | 43.70 | 43.50 | 43.70 | 43.14 | 0.69% | 200 |
| Oct 16, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 42.84 | - | - |
| Oct 15, 2025 | 43.80 | 43.80 | 43.40 | 43.40 | 42.84 | -0.69% | 10 |
| Oct 14, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.14 | -0.91% | - |
| Oct 13, 2025 | 44.40 | 44.40 | 44.10 | 44.10 | 43.53 | -0.68% | 305 |