Skip to main content
BNP Paribas SA (FRA:BNP)
Germany flag Germany · Delayed Price · Currency is EUR
75.42
-0.33 (-0.44%)
Last updated: Dec 5, 2025, 5:35 PM CET

BNP Paribas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202576.1176.6175.5975.62-0.52%14,733
Dec 4, 202574.4575.2374.4575.2375.230.95%200
Dec 3, 202575.0675.3374.4874.5274.52-0.59%714
Dec 2, 202573.3975.0073.3974.9674.961.99%1,545
Dec 1, 202573.3874.0973.3873.5073.50-0.37%2,231
Nov 28, 202573.3673.7773.3673.7773.770.65%105
Nov 27, 202572.5973.2972.5973.2973.290.53%1,924
Nov 26, 202572.1872.9071.6272.9072.901.39%1,490
Nov 25, 202570.3872.0070.3371.9071.901.47%1,760
Nov 24, 202571.0971.3570.7570.8670.860.03%1,101
Nov 21, 202569.8570.8469.4970.8470.841.62%3,055
Nov 20, 202568.9071.2068.9069.7169.713.91%2,260
Nov 19, 202566.5567.2566.0167.0967.090.68%4,138
Nov 18, 202567.0067.0066.5066.6466.64-1.71%3,493
Nov 17, 202568.5168.5167.8067.8067.80-0.99%2,182
Nov 14, 202568.9368.9768.1168.4868.48-0.91%1,735
Nov 13, 202569.4470.3469.1169.1169.11-0.42%1,629
Nov 12, 202567.7969.9867.7969.4069.402.39%3,261
Nov 11, 202567.2167.8767.2167.7867.780.18%2,256
Nov 10, 202566.2967.6666.2967.6667.663.20%2,823
Nov 7, 202565.4065.9265.4065.5665.560.85%2,254
Nov 6, 202566.0566.2565.0165.0165.01-1.99%9,057
Nov 5, 202565.6666.3365.6466.3366.330.81%3,137
Nov 4, 202565.5865.8565.2265.8065.80-0.62%4,820
Nov 3, 202567.6167.6165.5466.2166.21-0.87%4,125
Oct 31, 202566.2666.8166.2666.7966.791.18%2,424
Oct 30, 202567.2667.2665.9666.0166.01-0.99%3,051
Oct 29, 202567.1267.5166.6766.6766.67-0.45%7,665
Oct 28, 202569.5869.5866.2066.9766.97-3.46%9,240
Oct 27, 202569.1469.6068.4069.3769.370.90%6,095
Oct 24, 202569.0569.3067.3968.7568.750.45%7,498
Oct 23, 202568.2469.1568.2468.4468.441.09%5,088
Oct 22, 202568.1268.2266.9667.7067.70-0.44%2,528
Oct 21, 202569.5969.5967.5168.0068.00-2.40%5,598
Oct 20, 202574.8475.3667.0069.6769.67-6.73%13,063
Oct 17, 202576.7176.7174.5074.7074.70-3.19%2,410
Oct 16, 202576.8377.8776.6977.1677.16-0.30%2,468
Oct 15, 202576.2577.8776.1277.3977.392.52%2,756
Oct 14, 202574.8675.4974.5375.4975.490.73%914
Oct 13, 202575.3175.7574.9474.9474.940.31%1,660
Oct 10, 202575.4776.5374.7174.7174.71-1.06%1,271
Oct 9, 202575.4675.9775.4675.5175.510.24%4,375
Oct 8, 202574.5375.6574.5375.3375.330.75%3,721
Oct 7, 202575.3075.6074.7774.7774.77-1.44%4,043
Oct 6, 202578.1778.1773.3675.8675.86-1.75%17,660
Oct 3, 202577.6878.6277.2177.2177.21-0.82%60
Oct 2, 202578.6178.6177.7077.8577.85-0.49%1,628
Oct 1, 202577.2878.3776.4378.2378.231.01%3,456
Sep 30, 202577.1877.7577.1877.4577.450.04%781
Sep 29, 202577.9177.9177.1277.4277.42-0.40%989
Sep 26, 202576.1277.7376.1277.7377.73-0.42%4,763
Sep 25, 202578.1878.1877.5778.0675.470.28%1,597
Sep 24, 202578.9378.9377.8477.8475.26-2.03%2,018
Sep 23, 202578.9279.4578.9279.4576.810.94%2,438
Sep 22, 202579.5879.5878.7178.7176.10-1.49%297
Sep 19, 202578.2779.9078.2679.9077.252.03%1,887
Sep 18, 202577.6178.7277.6178.3175.710.84%1,997
Sep 17, 202579.3879.7677.5077.6675.08-1.85%1,073
Sep 16, 202580.4080.4579.1279.1276.49-1.70%2,091
Sep 15, 202579.1180.7579.1180.4977.821.80%1,535
Sep 12, 202579.5979.9578.6179.0776.45-0.67%5,125
Sep 11, 202578.2379.6078.2379.6076.961.79%3,014
Sep 10, 202578.0978.3177.9078.2075.610.32%3,133
Sep 9, 202576.1977.9576.1977.9575.362.42%1,365
Sep 8, 202576.3377.1676.0376.1173.58-1.01%1,322
Sep 5, 202577.9678.0776.8976.8974.34-1.27%1,580
Sep 4, 202576.1577.8876.1577.8875.301.98%2,962
Sep 3, 202576.4076.4075.3976.3773.84-0.24%1,247
Sep 2, 202576.9476.9475.4876.5574.01-0.69%4,433
Sep 1, 202577.1677.1676.7077.0874.520.56%5,739
Aug 29, 202577.0077.0276.0876.6574.11-1.07%3,553
Aug 28, 202576.3777.4876.3777.4874.910.79%3,339
Aug 27, 202577.1777.2676.0176.8774.32-0.45%6,845
Aug 26, 202579.7479.8674.7277.2274.66-4.75%7,319
Aug 25, 202583.5383.5380.3481.0778.38-2.78%1,070
Aug 22, 202582.7883.5082.7483.3980.620.53%2,487
Aug 21, 202583.1083.1082.1682.9580.20-0.48%275
Aug 20, 202582.3283.3582.3283.3580.581.14%1,766
Aug 19, 202582.4283.1382.4182.4179.680.40%899
Aug 18, 202584.0084.0082.0182.0879.36-2.11%1,099
Aug 15, 202584.4484.4583.7783.8581.07-0.08%1,192
Aug 14, 202582.5984.0082.5983.9281.141.11%2,892
Aug 13, 202581.6783.0081.6783.0080.251.60%606
Aug 12, 202581.8482.0581.6081.6978.980.33%1,141
Aug 11, 202581.5081.5081.0581.4278.720.35%942
Aug 8, 202579.5281.1479.5281.1478.451.65%10,500
Aug 7, 202579.7180.0079.6179.8277.170.66%3,225
Aug 6, 202578.7879.3078.7879.3076.670.78%1,154
Aug 5, 202578.9278.9277.9778.6976.080.22%829
Aug 4, 202576.8878.5276.6778.5275.912.51%8,279
Aug 1, 202579.3779.3776.3476.6074.06-4.13%4,398
Jul 31, 202579.2779.9079.2779.9077.251.25%1,407
Jul 30, 202578.6179.2978.4578.9176.29-0.34%1,807
Jul 29, 202577.8179.1877.8179.1876.552.50%1,733
Jul 28, 202580.2380.2377.2577.2574.69-2.00%2,105
Jul 25, 202578.6479.1178.6478.8376.21-0.22%998
Jul 24, 202579.3880.9678.5379.0076.38-1.18%1,990
Jul 23, 202577.8379.9477.8079.9477.293.51%4,884
Jul 22, 202577.1177.2377.0077.2374.67-0.04%420
Jul 21, 202577.4177.4176.6877.2674.70-0.31%5,902