British American Tobacco p.l.c. (FRA:BMTA)
Germany
· Delayed Price · Currency is EUR 49.20
-0.60 (-1.20%)
At close: Dec 4, 2025
FRA:BMTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 49.40 | 49.40 | 49.20 | 49.20 | 49.20 | -1.20% | 300 |
| Dec 3, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.40% | - |
| Dec 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.79% | - |
| Dec 1, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 2.23% | 3 |
| Nov 28, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -0.40% | - |
| Nov 27, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 1.23% | - |
| Nov 26, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 3.16% | - |
| Nov 25, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| Nov 24, 2025 | 47.80 | 48.20 | 47.60 | 47.60 | 47.60 | 0.85% | 150 |
| Nov 21, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.63% | - |
| Nov 20, 2025 | 47.40 | 47.50 | 47.40 | 47.50 | 47.50 | 1.28% | 400 |
| Nov 19, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.21% | - |
| Nov 18, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.42% | - |
| Nov 17, 2025 | 46.70 | 47.20 | 46.70 | 47.20 | 47.20 | 1.51% | 12 |
| Nov 14, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -3.33% | - |
| Nov 13, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -0.21% | - |
| Nov 12, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.21% | - |
| Nov 11, 2025 | 47.60 | 48.60 | 47.60 | 48.30 | 48.30 | 1.90% | 60 |
| Nov 10, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.42% | 20 |
| Nov 7, 2025 | 47.00 | 47.20 | 47.00 | 47.20 | 47.20 | 1.07% | 30 |
| Nov 6, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 2.41% | - |
| Nov 5, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.33% | - |
| Nov 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.22% | - |
| Nov 3, 2025 | 44.40 | 45.10 | 44.40 | 45.10 | 45.10 | 2.73% | 45 |
| Oct 31, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -1.35% | - |
| Oct 30, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -1.11% | - |
| Oct 29, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.90% | - |
| Oct 28, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.22% | - |
| Oct 27, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - | - |
| Oct 24, 2025 | 44.60 | 44.70 | 44.30 | 44.70 | 44.70 | 2.05% | 21 |
| Oct 23, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.86% | - |
| Oct 22, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.38% | - |
| Oct 21, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.91% | - |
| Oct 20, 2025 | 43.90 | 44.10 | 43.90 | 44.00 | 44.00 | 0.69% | 271 |
| Oct 17, 2025 | 43.50 | 43.70 | 43.50 | 43.70 | 43.70 | 0.69% | 200 |
| Oct 16, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Oct 15, 2025 | 43.80 | 43.80 | 43.40 | 43.40 | 43.40 | -0.69% | 10 |
| Oct 14, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -0.91% | - |
| Oct 13, 2025 | 44.40 | 44.40 | 44.10 | 44.10 | 44.10 | -0.68% | 305 |
| Oct 10, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.23% | - |
| Oct 9, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -0.67% | - |
| Oct 8, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.45% | - |
| Oct 7, 2025 | 43.60 | 44.60 | 43.60 | 44.40 | 44.40 | 2.07% | 234 |
| Oct 6, 2025 | 43.50 | 43.80 | 43.50 | 43.50 | 43.50 | -1.14% | 400 |
| Oct 3, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.45% | - |
| Oct 2, 2025 | 44.50 | 44.50 | 44.20 | 44.20 | 43.53 | -2.21% | 100 |
| Oct 1, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.52 | 0.44% | - |
| Sep 30, 2025 | 44.90 | 45.00 | 44.90 | 45.00 | 44.32 | 0.67% | 500 |
| Sep 29, 2025 | 45.30 | 45.50 | 44.70 | 44.70 | 44.03 | -1.11% | 374 |
| Sep 26, 2025 | 44.70 | 45.20 | 44.70 | 45.20 | 44.52 | 0.67% | 49 |
| Sep 25, 2025 | 44.40 | 44.90 | 44.40 | 44.90 | 44.22 | 2.05% | 180 |
| Sep 24, 2025 | 44.90 | 44.90 | 44.00 | 44.00 | 43.34 | -2.44% | 340 |
| Sep 23, 2025 | 45.50 | 45.50 | 45.10 | 45.10 | 44.42 | -2.59% | 88 |
| Sep 22, 2025 | 46.40 | 46.40 | 46.30 | 46.30 | 45.60 | -1.28% | 326 |
| Sep 19, 2025 | 46.60 | 46.90 | 46.60 | 46.90 | 46.19 | -1.26% | 20 |
| Sep 18, 2025 | 47.30 | 47.50 | 47.30 | 47.50 | 46.79 | - | 5 |
| Sep 17, 2025 | 47.30 | 47.50 | 47.10 | 47.50 | 46.79 | 1.06% | 62 |
| Sep 16, 2025 | 47.50 | 47.50 | 47.00 | 47.00 | 46.29 | -2.49% | 10 |
| Sep 15, 2025 | 48.10 | 48.20 | 48.10 | 48.20 | 47.47 | -0.41% | 27 |
| Sep 12, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 47.67 | 1.47% | - |
| Sep 11, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 46.98 | -0.62% | - |
| Sep 10, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.28 | 0.84% | - |
| Sep 9, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 46.88 | 0.42% | - |
| Sep 8, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 46.69 | -0.42% | - |
| Sep 5, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 46.88 | 0.85% | - |
| Sep 4, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.49 | 1.07% | - |
| Sep 3, 2025 | 47.30 | 47.30 | 46.70 | 46.70 | 46.00 | -0.43% | 46 |
| Sep 2, 2025 | 47.50 | 47.50 | 46.60 | 46.90 | 46.19 | -3.10% | 1,700 |
| Sep 1, 2025 | 48.80 | 48.80 | 48.40 | 48.40 | 47.67 | 1.26% | 600 |
| Aug 29, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.08 | -1.65% | - |
| Aug 28, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 47.87 | -1.02% | - |
| Aug 27, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 48.36 | -0.41% | 100 |
| Aug 26, 2025 | 49.60 | 49.70 | 48.90 | 49.30 | 48.56 | 0.41% | 1,242 |
| Aug 25, 2025 | 49.70 | 49.70 | 49.10 | 49.10 | 48.36 | -2.58% | 50 |
| Aug 22, 2025 | 50.60 | 50.80 | 50.40 | 50.40 | 49.64 | 0.40% | 290 |
| Aug 21, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.44 | 0.60% | 100 |
| Aug 20, 2025 | 49.30 | 49.90 | 49.30 | 49.90 | 49.15 | 1.42% | 530 |
| Aug 19, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.46 | -0.61% | - |
| Aug 18, 2025 | 48.50 | 49.50 | 48.50 | 49.50 | 48.76 | 0.41% | 439 |
| Aug 15, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 48.56 | 0.82% | - |
| Aug 14, 2025 | 48.50 | 48.90 | 48.50 | 48.90 | 48.16 | -1.21% | 50 |
| Aug 13, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 48.76 | -0.60% | - |
| Aug 12, 2025 | 49.80 | 50.40 | 49.80 | 49.80 | 49.05 | 2.05% | 59 |
| Aug 11, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.07 | -0.20% | 1 |
| Aug 8, 2025 | 48.30 | 48.90 | 48.30 | 48.90 | 48.16 | 1.45% | 33 |
| Aug 7, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.47 | - | - |
| Aug 6, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.47 | 0.84% | 20 |
| Aug 5, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.08 | 0.84% | - |
| Aug 4, 2025 | 46.70 | 47.40 | 46.70 | 47.40 | 46.69 | 0.21% | 1,078 |
| Aug 1, 2025 | 46.40 | 47.80 | 46.40 | 47.30 | 46.59 | 0.64% | 715 |
| Jul 31, 2025 | 46.30 | 47.30 | 46.30 | 47.00 | 46.29 | 1.29% | 550 |
| Jul 30, 2025 | 45.50 | 46.40 | 45.50 | 46.40 | 45.70 | 3.34% | 125 |
| Jul 29, 2025 | 44.60 | 44.90 | 44.60 | 44.90 | 44.22 | - | 300 |
| Jul 28, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.22 | 0.67% | 1,500 |
| Jul 25, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 43.93 | 0.90% | 18 |
| Jul 24, 2025 | 44.30 | 44.30 | 44.20 | 44.20 | 43.53 | -0.90% | 121 |
| Jul 23, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 43.93 | 0.90% | - |
| Jul 22, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.53 | 0.91% | - |
| Jul 21, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.14 | -1.35% | - |
| Jul 18, 2025 | 43.90 | 44.40 | 43.90 | 44.40 | 43.73 | -0.67% | 85 |