BNP Paribas SA (FRA:BNPH)
Germany
· Delayed Price · Currency is EUR 36.80
-0.40 (-1.08%)
At close: Dec 4, 2025
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 13, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| Oct 10, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Oct 9, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| Oct 8, 2025 | 37.00 | 37.20 | 37.00 | 37.20 | 37.20 | -0.53% | 100 |
| Oct 7, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Oct 6, 2025 | 38.20 | 38.20 | 37.60 | 37.60 | 37.60 | -2.59% | 20 |
| Oct 3, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Oct 2, 2025 | 39.00 | 39.00 | 38.60 | 38.60 | 38.60 | 0.52% | 1 |
| Oct 1, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Sep 30, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Sep 29, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.59% | - |
| Sep 26, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 2.16% | - |
| Sep 25, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -5.61% | - |
| Sep 24, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.13 | - | - |
| Sep 23, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.13 | -1.01% | - |
| Sep 22, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 38.52 | 1.54% | - |
| Sep 19, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 37.93 | 1.56% | - |
| Sep 18, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 37.35 | -2.54% | - |
| Sep 17, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.32 | - | - |
| Sep 16, 2025 | 39.80 | 39.80 | 39.40 | 39.40 | 38.32 | -1.99% | - |
| Sep 15, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.10 | 2.03% | 40 |
| Sep 12, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.32 | 1.55% | - |
| Sep 11, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 37.74 | 0.52% | - |
| Sep 10, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 37.55 | 2.12% | - |
| Sep 9, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 36.77 | - | - |
| Sep 8, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 36.77 | -2.07% | - |
| Sep 5, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 37.55 | 2.66% | - |
| Sep 4, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 36.57 | -0.53% | - |
| Sep 3, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 36.77 | 0.53% | - |
| Sep 2, 2025 | 38.20 | 38.20 | 37.60 | 37.60 | 36.57 | -1.57% | - |
| Sep 1, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.16 | 0.53% | - |
| Aug 29, 2025 | 38.20 | 38.20 | 38.00 | 38.00 | 36.96 | - | - |
| Aug 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 36.96 | -0.52% | - |
| Aug 27, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.16 | -3.54% | - |
| Aug 26, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 38.52 | -4.35% | - |
| Aug 25, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 40.27 | 0.98% | - |
| Aug 22, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 39.88 | - | - |
| Aug 21, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 39.88 | 0.49% | - |
| Aug 20, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 39.69 | - | - |
| Aug 19, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 39.69 | -1.92% | - |
| Aug 18, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 40.46 | -0.48% | - |
| Aug 15, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 40.66 | 1.95% | - |
| Aug 14, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 39.88 | 1.49% | - |
| Aug 13, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 39.30 | -0.49% | - |
| Aug 12, 2025 | 40.40 | 40.60 | 40.40 | 40.60 | 39.49 | 1.00% | - |
| Aug 11, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.10 | 2.03% | - |
| Aug 8, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.32 | - | - |
| Aug 7, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.32 | 0.51% | - |
| Aug 6, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.13 | - | - |
| Aug 5, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.13 | 3.70% | - |
| Aug 4, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 36.77 | -4.06% | - |
| Aug 1, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.32 | - | - |
| Jul 31, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.32 | - | - |
| Jul 30, 2025 | 39.00 | 39.40 | 39.00 | 39.40 | 38.32 | 2.07% | - |
| Jul 29, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 37.55 | 0.52% | - |
| Jul 28, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 37.35 | -1.54% | - |
| Jul 25, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 37.93 | -0.51% | - |
| Jul 24, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.13 | 1.55% | - |
| Jul 23, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 37.55 | 1.58% | - |
| Jul 22, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 36.96 | -1.04% | - |
| Jul 21, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 37.35 | 0.52% | - |
| Jul 18, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.16 | 1.06% | - |