BNP Paribas SA (FRA:BNPH)
Germany
· Delayed Price · Currency is EUR 41.60
-2.20 (-5.02%)
Last updated: Mar 9, 2026, 8:38 AM CET
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | - | -5.02% | - |
| Mar 6, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.90% | - |
| Mar 5, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.38% | - |
| Mar 4, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -3.54% | - |
| Mar 3, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% | - |
| Mar 2, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -5.86% | - |
| Feb 27, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - | - |
| Feb 26, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.27% | - |
| Feb 25, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.84% | - |
| Feb 24, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 2.15% | - |
| Feb 23, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | 27 |
| Feb 20, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.43% | - |
| Feb 19, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Feb 18, 2026 | 46.20 | 46.60 | 46.20 | 46.60 | 46.60 | 4.02% | 39 |
| Feb 17, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | - |
| Feb 16, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.76% | - |
| Feb 13, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -2.58% | - |
| Feb 12, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.87% | - |
| Feb 11, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.86% | - |
| Feb 10, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | - |
| Feb 9, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 2.18% | - |
| Feb 6, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -2.55% | - |
| Feb 5, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.73% | - |
| Feb 4, 2026 | 45.40 | 46.20 | 45.40 | 46.20 | 46.20 | 0.43% | 140 |
| Feb 3, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 4.07% | - |
| Feb 2, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.34% | - |
| Jan 30, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -2.18% | - |
| Jan 29, 2026 | 45.00 | 45.80 | 45.00 | 45.80 | 45.80 | 1.33% | 2 |
| Jan 28, 2026 | 45.00 | 45.20 | 45.00 | 45.20 | 45.20 | 2.73% | 329 |
| Jan 27, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.46% | - |
| Jan 26, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.46% | - |
| Jan 23, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 1.40% | - |
| Jan 22, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.94% | - |
| Jan 21, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Jan 20, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.95% | - |
| Jan 19, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.86% | - |
| Jan 16, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.46% | - |
| Jan 15, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.93% | - |
| Jan 14, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -2.28% | - |
| Jan 13, 2026 | 43.20 | 43.80 | 43.20 | 43.80 | 43.80 | 0.92% | 909 |
| Jan 12, 2026 | 42.80 | 43.40 | 42.80 | 43.40 | 43.40 | 2.84% | 200 |
| Jan 9, 2026 | 41.20 | 43.20 | 41.20 | 42.20 | 42.20 | 6.57% | 2,827 |
| Jan 8, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Jan 7, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.49% | - |
| Jan 6, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| Jan 5, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.98% | - |
| Jan 2, 2026 | 40.20 | 41.00 | 40.20 | 41.00 | 41.00 | 0.49% | 3 |
| Dec 30, 2025 | 39.60 | 40.80 | 39.60 | 40.80 | 40.80 | - | 25 |
| Dec 29, 2025 | 40.00 | 40.80 | 40.00 | 40.80 | 40.80 | 2.51% | 1 |
| Dec 23, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Dec 22, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Dec 19, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | - |
| Dec 18, 2025 | 39.40 | 40.60 | 39.40 | 40.00 | 40.00 | -0.99% | 74 |
| Dec 17, 2025 | 38.80 | 40.40 | 38.80 | 40.40 | 40.40 | 2.54% | 4 |
| Dec 16, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.03% | - |
| Dec 15, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Dec 12, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.63% | - |
| Dec 11, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | - |
| Dec 10, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.55% | - |
| Dec 9, 2025 | 37.80 | 39.20 | 37.80 | 39.20 | 39.20 | 2.08% | 53 |
| Dec 8, 2025 | 37.40 | 38.40 | 37.40 | 38.40 | 38.40 | 2.13% | 30 |
| Dec 5, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 2.17% | - |
| Dec 4, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Dec 3, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.20% | - |
| Dec 2, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Dec 1, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Nov 28, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.68% | - |
| Nov 27, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Nov 26, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 2.87% | - |
| Nov 25, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Nov 24, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.33% | - |
| Nov 21, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -3.37% | - |
| Nov 20, 2025 | 34.00 | 35.60 | 34.00 | 35.60 | 35.60 | 7.88% | 1,000 |
| Nov 19, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Nov 18, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | - |
| Nov 17, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Nov 14, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Nov 13, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2.38% | - |
| Nov 12, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Nov 11, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Nov 10, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2.48% | - |
| Nov 7, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.83% | - |
| Nov 6, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Nov 5, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Nov 4, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -3.59% | - |
| Nov 3, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.83% | - |
| Oct 31, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Oct 30, 2025 | 33.20 | 33.20 | 32.80 | 32.80 | 32.80 | -1.20% | 100 |
| Oct 29, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -3.49% | - |
| Oct 28, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Oct 27, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Oct 24, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.79% | - |
| Oct 23, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Oct 22, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.31% | - |
| Oct 21, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Oct 20, 2025 | 37.00 | 37.00 | 35.20 | 35.20 | 35.20 | -7.37% | 100 |
| Oct 17, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Oct 16, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | - |
| Oct 15, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 2.16% | - |
| Oct 14, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.60% | - |