BNP Paribas SA (FRA:BNPH)
Germany
· Delayed Price · Currency is EUR 45.60
+1.00 (2.24%)
Last updated: Apr 29, 2026, 8:05 AM CET
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.90% | - |
| Apr 27, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.90% | - |
| Apr 24, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Apr 23, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -2.19% | - |
| Apr 22, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.30% | - |
| Apr 21, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.32% | - |
| Apr 20, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.79% | - |
| Apr 17, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.32% | - |
| Apr 16, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.44% | - |
| Apr 15, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.89% | - |
| Apr 14, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.36% | - |
| Apr 13, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.90% | - |
| Apr 10, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Apr 9, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.36% | - |
| Apr 8, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 6.28% | - |
| Apr 7, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Apr 2, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.48% | - |
| Apr 1, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 3.48% | - |
| Mar 31, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Mar 30, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | -1.48% | - |
| Mar 27, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -2.40% | - |
| Mar 26, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.48% | - |
| Mar 25, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.97% | - |
| Mar 24, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 4.55% | - |
| Mar 23, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -6.16% | - |
| Mar 20, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.94% | - |
| Mar 19, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.84% | - |
| Mar 18, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 3.33% | - |
| Mar 17, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.94% | - |
| Mar 16, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Mar 13, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.85% | - |
| Mar 12, 2026 | 44.00 | 44.00 | 43.20 | 43.20 | 43.20 | -0.46% | - |
| Mar 11, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| Mar 10, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 3.85% | - |
| Mar 9, 2026 | 41.60 | 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 | - | - |