BNP Paribas SA (FRA:BNP)
Germany
· Delayed Price · Currency is EUR 87.61
-2.32 (-2.58%)
At close: Mar 5, 2026
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 87.83 | 87.83 | 84.85 | 87.54 | 87.54 | -0.08% | 3,849 |
| Mar 5, 2026 | 88.88 | 89.53 | 86.00 | 87.61 | 87.61 | -2.58% | 3,609 |
| Mar 4, 2026 | 87.91 | 90.07 | 87.58 | 89.93 | 89.93 | -0.08% | 1,160 |
| Mar 3, 2026 | 91.23 | 91.23 | 86.83 | 90.00 | 90.00 | -3.47% | 4,713 |
| Mar 2, 2026 | 91.57 | 93.41 | 90.12 | 93.24 | 93.24 | -2.11% | 2,441 |
| Feb 27, 2026 | 96.29 | 97.12 | 95.25 | 95.25 | 95.25 | -2.20% | 1,093 |
| Feb 26, 2026 | 96.23 | 97.39 | 95.87 | 97.39 | 97.39 | 1.05% | 451 |
| Feb 25, 2026 | 94.75 | 96.41 | 94.75 | 96.38 | 96.38 | 2.67% | 2,967 |
| Feb 24, 2026 | 95.91 | 95.91 | 93.82 | 93.87 | 93.87 | -1.97% | 3,347 |
| Feb 23, 2026 | 95.07 | 96.74 | 94.75 | 95.76 | 95.76 | 0.26% | 3,863 |
| Feb 20, 2026 | 94.42 | 95.51 | 94.06 | 95.51 | 95.51 | 1.89% | 1,105 |
| Feb 19, 2026 | 93.99 | 94.77 | 93.67 | 93.74 | 93.74 | -0.90% | 3,071 |
| Feb 18, 2026 | 93.00 | 94.86 | 93.00 | 94.59 | 94.59 | 1.83% | 2,352 |
| Feb 17, 2026 | 90.69 | 92.89 | 90.63 | 92.89 | 92.89 | 2.43% | 1,203 |
| Feb 16, 2026 | 89.97 | 91.37 | 89.97 | 90.69 | 90.69 | 0.83% | 1,164 |
| Feb 13, 2026 | 91.39 | 91.55 | 88.65 | 89.94 | 89.94 | -2.70% | 4,182 |
| Feb 12, 2026 | 93.30 | 93.99 | 91.51 | 92.44 | 92.44 | -0.13% | 2,399 |
| Feb 11, 2026 | 93.05 | 93.41 | 92.50 | 92.56 | 92.56 | -0.40% | 330 |
| Feb 10, 2026 | 94.18 | 94.42 | 92.93 | 92.93 | 92.93 | -1.82% | 1,607 |
| Feb 9, 2026 | 94.04 | 94.65 | 92.35 | 94.65 | 94.65 | 0.58% | 4,296 |
| Feb 6, 2026 | 91.75 | 94.10 | 91.75 | 94.10 | 94.10 | 2.43% | 578 |
| Feb 5, 2026 | 91.62 | 95.08 | 91.47 | 91.87 | 91.87 | 1.27% | 2,953 |
| Feb 4, 2026 | 91.78 | 92.48 | 90.72 | 90.72 | 90.72 | -0.95% | 1,860 |
| Feb 3, 2026 | 92.63 | 93.63 | 91.59 | 91.59 | 91.59 | -1.04% | 2,937 |
| Feb 2, 2026 | 89.58 | 92.57 | 89.58 | 92.55 | 92.55 | 1.92% | 1,707 |
| Jan 30, 2026 | 90.43 | 90.93 | 90.42 | 90.81 | 90.81 | 0.36% | 1,891 |
| Jan 29, 2026 | 90.76 | 90.80 | 90.00 | 90.48 | 90.48 | -0.04% | 1,640 |
| Jan 28, 2026 | 90.50 | 90.72 | 89.66 | 90.52 | 90.52 | 0.03% | 1,967 |
| Jan 27, 2026 | 88.70 | 90.49 | 88.70 | 90.49 | 90.49 | 1.90% | 1,878 |
| Jan 26, 2026 | 88.42 | 88.80 | 88.00 | 88.80 | 88.80 | 0.19% | 814 |
| Jan 23, 2026 | 88.06 | 88.63 | 87.50 | 88.63 | 88.63 | 0.48% | 2,021 |
| Jan 22, 2026 | 86.44 | 88.25 | 86.44 | 88.21 | 88.21 | 1.19% | 1,313 |
| Jan 21, 2026 | 85.92 | 87.17 | 84.90 | 87.17 | 87.17 | 1.29% | 2,098 |
| Jan 20, 2026 | 86.08 | 86.16 | 85.55 | 86.06 | 86.06 | -0.78% | 2,194 |
| Jan 19, 2026 | 85.20 | 86.74 | 85.02 | 86.74 | 86.74 | -0.44% | 6,353 |
| Jan 16, 2026 | 86.85 | 87.52 | 86.56 | 87.12 | 87.12 | -0.46% | 1,793 |
| Jan 15, 2026 | 87.33 | 87.81 | 87.16 | 87.52 | 87.52 | -0.13% | 1,294 |
| Jan 14, 2026 | 86.26 | 87.72 | 86.26 | 87.63 | 87.63 | 1.14% | 4,755 |
| Jan 13, 2026 | 86.97 | 87.53 | 86.42 | 86.64 | 86.64 | -0.63% | 2,105 |
| Jan 12, 2026 | 86.82 | 87.64 | 85.53 | 87.19 | 87.19 | 0.61% | 2,793 |
| Jan 9, 2026 | 83.00 | 87.32 | 83.00 | 86.66 | 86.66 | 4.64% | 7,956 |
| Jan 8, 2026 | 79.86 | 82.82 | 79.86 | 82.82 | 82.82 | 2.47% | 2,354 |
| Jan 7, 2026 | 80.62 | 80.89 | 79.88 | 80.82 | 80.82 | 0.35% | 2,846 |
| Jan 6, 2026 | 81.70 | 82.67 | 80.31 | 80.54 | 80.54 | -1.46% | 1,982 |
| Jan 5, 2026 | 82.00 | 82.52 | 81.25 | 81.73 | 81.73 | -0.33% | 1,842 |
| Jan 2, 2026 | 80.35 | 82.02 | 80.35 | 82.00 | 82.00 | 1.23% | 1,126 |
| Dec 30, 2025 | 80.16 | 81.00 | 80.16 | 81.00 | 81.00 | 0.77% | 791 |
| Dec 29, 2025 | 80.77 | 80.77 | 80.20 | 80.38 | 80.38 | 0.40% | 1,779 |
| Dec 23, 2025 | 80.36 | 80.36 | 79.80 | 80.06 | 80.06 | -0.36% | 1,089 |
| Dec 22, 2025 | 80.34 | 80.58 | 80.00 | 80.35 | 80.35 | -0.27% | 7,343 |
| Dec 19, 2025 | 80.22 | 81.00 | 80.22 | 80.57 | 80.57 | 0.15% | 1,051 |
| Dec 18, 2025 | 79.73 | 80.57 | 79.62 | 80.45 | 80.45 | 1.02% | 1,154 |
| Dec 17, 2025 | 78.54 | 80.10 | 78.54 | 79.64 | 79.64 | 0.45% | 2,332 |
| Dec 16, 2025 | 78.70 | 79.92 | 78.66 | 79.28 | 79.28 | 0.15% | 1,266 |
| Dec 15, 2025 | 78.25 | 79.27 | 78.25 | 79.16 | 79.16 | 0.84% | 1,237 |
| Dec 12, 2025 | 78.79 | 80.20 | 78.50 | 78.50 | 78.50 | -0.48% | 3,888 |
| Dec 11, 2025 | 77.06 | 78.89 | 77.06 | 78.88 | 78.88 | 2.28% | 6,028 |
| Dec 10, 2025 | 77.00 | 77.64 | 77.00 | 77.12 | 77.12 | -0.36% | 2,794 |
| Dec 9, 2025 | 76.58 | 77.60 | 76.58 | 77.40 | 77.40 | 1.67% | 1,214 |
| Dec 8, 2025 | 75.20 | 76.13 | 75.20 | 76.13 | 76.13 | 0.38% | 2,012 |
| Dec 5, 2025 | 75.64 | 76.53 | 75.64 | 75.84 | 75.84 | 0.81% | 6,975 |
| Dec 4, 2025 | 74.45 | 75.23 | 74.45 | 75.23 | 75.23 | 0.95% | 200 |
| Dec 3, 2025 | 75.06 | 75.33 | 74.48 | 74.52 | 74.52 | -0.59% | 714 |
| Dec 2, 2025 | 73.39 | 75.00 | 73.39 | 74.96 | 74.96 | 1.99% | 1,545 |
| Dec 1, 2025 | 73.38 | 74.09 | 73.38 | 73.50 | 73.50 | -0.37% | 2,231 |
| Nov 28, 2025 | 73.36 | 73.77 | 73.36 | 73.77 | 73.77 | 0.65% | 105 |
| Nov 27, 2025 | 72.59 | 73.29 | 72.59 | 73.29 | 73.29 | 0.53% | 1,924 |
| Nov 26, 2025 | 72.18 | 72.90 | 71.62 | 72.90 | 72.90 | 1.39% | 1,490 |
| Nov 25, 2025 | 70.38 | 72.00 | 70.33 | 71.90 | 71.90 | 1.47% | 1,760 |
| Nov 24, 2025 | 71.09 | 71.35 | 70.75 | 70.86 | 70.86 | 0.03% | 1,101 |
| Nov 21, 2025 | 69.85 | 70.84 | 69.49 | 70.84 | 70.84 | 1.62% | 3,055 |
| Nov 20, 2025 | 68.90 | 71.20 | 68.90 | 69.71 | 69.71 | 3.91% | 2,260 |
| Nov 19, 2025 | 66.55 | 67.25 | 66.01 | 67.09 | 67.09 | 0.68% | 4,138 |
| Nov 18, 2025 | 67.00 | 67.00 | 66.50 | 66.64 | 66.64 | -1.71% | 3,493 |
| Nov 17, 2025 | 68.51 | 68.51 | 67.80 | 67.80 | 67.80 | -0.99% | 2,182 |
| Nov 14, 2025 | 68.93 | 68.97 | 68.11 | 68.48 | 68.48 | -0.91% | 1,735 |
| Nov 13, 2025 | 69.44 | 70.34 | 69.11 | 69.11 | 69.11 | -0.42% | 1,629 |
| Nov 12, 2025 | 67.79 | 69.98 | 67.79 | 69.40 | 69.40 | 2.39% | 3,261 |
| Nov 11, 2025 | 67.21 | 67.87 | 67.21 | 67.78 | 67.78 | 0.18% | 2,256 |
| Nov 10, 2025 | 66.29 | 67.66 | 66.29 | 67.66 | 67.66 | 3.20% | 2,823 |
| Nov 7, 2025 | 65.40 | 65.92 | 65.40 | 65.56 | 65.56 | 0.85% | 2,254 |
| Nov 6, 2025 | 66.05 | 66.25 | 65.01 | 65.01 | 65.01 | -1.99% | 9,057 |
| Nov 5, 2025 | 65.66 | 66.33 | 65.64 | 66.33 | 66.33 | 0.81% | 3,137 |
| Nov 4, 2025 | 65.58 | 65.85 | 65.22 | 65.80 | 65.80 | -0.62% | 4,820 |
| Nov 3, 2025 | 67.61 | 67.61 | 65.54 | 66.21 | 66.21 | -0.87% | 4,125 |
| Oct 31, 2025 | 66.26 | 66.81 | 66.26 | 66.79 | 66.79 | 1.18% | 2,424 |
| Oct 30, 2025 | 67.26 | 67.26 | 65.96 | 66.01 | 66.01 | -0.99% | 3,051 |
| Oct 29, 2025 | 67.12 | 67.51 | 66.67 | 66.67 | 66.67 | -0.45% | 7,665 |
| Oct 28, 2025 | 69.58 | 69.58 | 66.20 | 66.97 | 66.97 | -3.46% | 9,240 |
| Oct 27, 2025 | 69.14 | 69.60 | 68.40 | 69.37 | 69.37 | 0.90% | 6,095 |
| Oct 24, 2025 | 69.05 | 69.30 | 67.39 | 68.75 | 68.75 | 0.45% | 7,498 |
| Oct 23, 2025 | 68.24 | 69.15 | 68.24 | 68.44 | 68.44 | 1.09% | 5,088 |
| Oct 22, 2025 | 68.12 | 68.22 | 66.96 | 67.70 | 67.70 | -0.44% | 2,528 |
| Oct 21, 2025 | 69.59 | 69.59 | 67.51 | 68.00 | 68.00 | -2.40% | 5,598 |
| Oct 20, 2025 | 74.84 | 75.36 | 67.00 | 69.67 | 69.67 | -6.73% | 13,063 |
| Oct 17, 2025 | 76.71 | 76.71 | 74.50 | 74.70 | 74.70 | -3.19% | 2,410 |
| Oct 16, 2025 | 76.83 | 77.87 | 76.69 | 77.16 | 77.16 | -0.30% | 2,468 |
| Oct 15, 2025 | 76.25 | 77.87 | 76.12 | 77.39 | 77.39 | 2.52% | 2,756 |
| Oct 14, 2025 | 74.86 | 75.49 | 74.53 | 75.49 | 75.49 | 0.73% | 914 |
| Oct 13, 2025 | 75.31 | 75.75 | 74.94 | 74.94 | 74.94 | 0.31% | 1,660 |