British American Tobacco p.l.c. (FRA:BMTA)
Germany
· Delayed Price · Currency is EUR 49.00
-0.60 (-1.21%)
At close: Apr 28, 2026
FRA:BMTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.21% | - |
| Apr 27, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.80% | - |
| Apr 24, 2026 | 49.20 | 50.00 | 49.20 | 50.00 | 50.00 | 2.46% | 330 |
| Apr 23, 2026 | 47.40 | 48.80 | 47.40 | 48.80 | 48.80 | 4.27% | 204 |
| Apr 22, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -3.31% | - |
| Apr 21, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.41% | - |
| Apr 20, 2026 | 47.80 | 48.60 | 47.80 | 48.60 | 48.60 | 1.67% | 50 |
| Apr 17, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.42% | - |
| Apr 16, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.64% | - |
| Apr 15, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -2.40% | - |
| Apr 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Apr 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Apr 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Apr 9, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.41% | - |
| Apr 8, 2026 | 51.00 | 51.00 | 49.80 | 49.80 | 49.80 | -1.39% | 200 |
| Apr 7, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.81% | - |
| Apr 2, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.59% | - |
| Apr 1, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - | - |
| Mar 31, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.80% | 1 |
| Mar 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.81% | 20 |
| Mar 27, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.59% | - |
| Mar 26, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 49.68 | 0.40% | - |
| Mar 25, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 49.49 | 1.62% | - |
| Mar 24, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 48.70 | 0.41% | - |
| Mar 23, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.50 | -2.77% | 350 |
| Mar 20, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 49.88 | 0.40% | - |
| Mar 19, 2026 | 50.60 | 50.60 | 50.40 | 50.40 | 49.68 | -4.18% | 200 |
| Mar 18, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 51.85 | -0.75% | - |
| Mar 17, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.25 | 1.53% | - |
| Mar 16, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 51.46 | 0.77% | - |
| Mar 13, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.06 | 1.17% | 15 |
| Mar 12, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 50.47 | 0.39% | - |
| Mar 11, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.28 | -0.39% | - |
| Mar 10, 2026 | 50.20 | 51.20 | 50.20 | 51.20 | 50.47 | 2.61% | 200 |
| Mar 9, 2026 | 49.80 | 49.90 | 49.80 | 49.90 | 49.19 | -0.99% | 250 |
| Mar 6, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 49.68 | -3.82% | - |
| Mar 5, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 51.66 | - | - |
| Mar 4, 2026 | 51.60 | 52.40 | 51.60 | 52.40 | 51.66 | -0.38% | 201 |
| Mar 3, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 51.85 | -0.38% | - |
| Mar 2, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.05 | 0.38% | - |
| Feb 27, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 51.85 | -0.75% | 200 |
| Feb 26, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.25 | 0.76% | - |
| Feb 25, 2026 | 52.40 | 52.60 | 52.20 | 52.60 | 51.85 | - | 10,743 |
| Feb 24, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 51.85 | -0.38% | - |
| Feb 23, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.05 | 2.72% | - |
| Feb 20, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 50.67 | 3.42% | - |
| Feb 19, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 48.99 | -1.00% | - |
| Feb 18, 2026 | 49.40 | 50.20 | 49.40 | 50.20 | 49.49 | 1.21% | 60 |
| Feb 17, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 48.90 | -1.20% | - |
| Feb 16, 2026 | 50.20 | 50.20 | 49.50 | 50.20 | 49.49 | -1.95% | 150 |
| Feb 13, 2026 | 51.00 | 51.20 | 51.00 | 51.20 | 50.47 | 0.39% | 60 |
| Feb 12, 2026 | 51.00 | 51.00 | 50.80 | 51.00 | 50.28 | -0.39% | 460 |
| Feb 11, 2026 | 50.20 | 51.20 | 50.20 | 51.20 | 50.47 | 1.19% | 654 |
| Feb 10, 2026 | 51.00 | 51.00 | 50.40 | 50.60 | 49.88 | -3.80% | 275 |
| Feb 9, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 51.85 | 0.77% | - |
| Feb 6, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 51.46 | -0.38% | - |
| Feb 5, 2026 | 52.20 | 52.40 | 52.00 | 52.40 | 51.66 | -1.13% | 531 |
| Feb 4, 2026 | 52.20 | 53.00 | 52.20 | 53.00 | 52.25 | 3.11% | 304 |
| Feb 3, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 50.67 | 1.98% | - |
| Feb 2, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 49.68 | -0.40% | 4 |
| Jan 30, 2026 | 50.20 | 50.60 | 50.20 | 50.60 | 49.88 | 0.40% | 14,070 |
| Jan 29, 2026 | 50.00 | 50.40 | 50.00 | 50.40 | 49.68 | 0.80% | 450 |
| Jan 28, 2026 | 49.90 | 50.00 | 49.90 | 50.00 | 49.29 | 1.01% | 200 |
| Jan 27, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 48.80 | - | - |
| Jan 26, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 48.80 | 0.41% | - |
| Jan 23, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 48.60 | 0.61% | - |
| Jan 22, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.30 | 1.87% | - |
| Jan 21, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 47.42 | -3.61% | - |
| Jan 20, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.19 | 1.63% | - |
| Jan 19, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 48.40 | -1.41% | - |
| Jan 16, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.09 | 1.22% | - |
| Jan 15, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.50 | 1.65% | - |
| Jan 14, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 47.71 | 1.47% | - |
| Jan 13, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.02 | 1.49% | - |
| Jan 12, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.33 | 1.51% | - |
| Jan 9, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 45.64 | 2.21% | - |
| Jan 8, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 44.66 | -0.66% | - |
| Jan 7, 2026 | 46.20 | 46.20 | 45.60 | 45.60 | 44.95 | -1.94% | 184 |
| Jan 6, 2026 | 47.20 | 47.20 | 46.50 | 46.50 | 45.84 | -1.27% | 300 |
| Jan 5, 2026 | 48.00 | 48.00 | 47.10 | 47.10 | 46.43 | - | 200 |
| Jan 2, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 46.43 | -1.05% | - |
| Dec 30, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 46.92 | -2.46% | - |
| Dec 29, 2025 | 48.60 | 48.80 | 47.40 | 48.80 | 47.43 | 1.04% | 925 |
| Dec 23, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 46.94 | - | - |
| Dec 22, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 46.94 | -0.82% | - |
| Dec 19, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 47.33 | 0.41% | - |
| Dec 18, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 47.13 | -0.21% | - |
| Dec 17, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 47.23 | -0.21% | - |
| Dec 16, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 47.33 | 0.62% | - |
| Dec 15, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 47.04 | -2.42% | - |
| Dec 12, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 48.20 | -1.20% | - |
| Dec 11, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 48.79 | 2.87% | - |
| Dec 10, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 47.43 | -0.61% | - |
| Dec 9, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 47.72 | - | - |
| Dec 8, 2025 | 48.70 | 49.10 | 48.70 | 49.10 | 47.72 | -1.21% | 4 |
| Dec 5, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 48.30 | 1.02% | - |
| Dec 4, 2025 | 49.40 | 49.40 | 49.20 | 49.20 | 47.81 | -1.20% | 300 |
| Dec 3, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 48.40 | -0.40% | - |
| Dec 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 48.59 | -0.79% | - |
| Dec 1, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 48.98 | 2.23% | 3 |