BP p.l.c. (FRA:BPE5)
Germany
· Delayed Price · Currency is EUR 5.87
+0.09 (1.57%)
Last updated: Mar 9, 2026, 5:24 PM CET
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.65 | 5.81 | 5.64 | 5.78 | 5.78 | 2.05% | 91,228 |
| Mar 5, 2026 | 5.58 | 5.68 | 5.56 | 5.66 | 5.66 | 2.24% | 15,161 |
| Mar 4, 2026 | 5.63 | 5.63 | 5.50 | 5.54 | 5.54 | -0.65% | 54,590 |
| Mar 3, 2026 | 5.65 | 5.72 | 5.57 | 5.57 | 5.57 | 0.13% | 140,851 |
| Mar 2, 2026 | 5.80 | 5.86 | 5.54 | 5.57 | 5.57 | 1.53% | 166,744 |
| Feb 27, 2026 | 5.39 | 5.49 | 5.39 | 5.48 | 5.48 | 1.86% | 35,020 |
| Feb 26, 2026 | 5.36 | 5.43 | 5.32 | 5.38 | 5.38 | 0.04% | 14,100 |
| Feb 25, 2026 | 5.42 | 5.43 | 5.38 | 5.38 | 5.38 | -0.81% | 20,218 |
| Feb 24, 2026 | 5.45 | 5.45 | 5.40 | 5.43 | 5.43 | -0.51% | 27,730 |
| Feb 23, 2026 | 5.38 | 5.46 | 5.36 | 5.45 | 5.45 | 1.15% | 20,847 |
| Feb 20, 2026 | 5.48 | 5.49 | 5.38 | 5.39 | 5.39 | -1.89% | 19,190 |
| Feb 19, 2026 | 5.35 | 5.55 | 5.35 | 5.50 | 5.50 | 2.21% | 55,437 |
| Feb 18, 2026 | 5.29 | 5.40 | 5.29 | 5.38 | 5.31 | 1.55% | 5,849 |
| Feb 17, 2026 | 5.35 | 5.38 | 5.25 | 5.29 | 5.22 | -0.06% | 8,691 |
| Feb 16, 2026 | 5.28 | 5.37 | 5.28 | 5.30 | 5.23 | 0.80% | 40,899 |
| Feb 13, 2026 | 5.23 | 5.29 | 5.20 | 5.26 | 5.19 | 0.08% | 47,335 |
| Feb 12, 2026 | 5.36 | 5.39 | 5.22 | 5.25 | 5.18 | -3.19% | 49,841 |
| Feb 11, 2026 | 5.17 | 5.42 | 5.14 | 5.42 | 5.35 | 4.75% | 65,855 |
| Feb 10, 2026 | 5.43 | 5.43 | 5.10 | 5.18 | 5.11 | -5.51% | 111,720 |
| Feb 9, 2026 | 5.45 | 5.48 | 5.43 | 5.48 | 5.41 | -0.36% | 18,505 |
| Feb 6, 2026 | 5.41 | 5.52 | 5.41 | 5.50 | 5.43 | 1.91% | 97,859 |
| Feb 5, 2026 | 5.51 | 5.53 | 5.40 | 5.40 | 5.33 | -2.86% | 35,959 |
| Feb 4, 2026 | 5.41 | 5.56 | 5.41 | 5.56 | 5.48 | 1.94% | 143,386 |
| Feb 3, 2026 | 5.33 | 5.45 | 5.31 | 5.45 | 5.38 | 2.19% | 107,614 |
| Feb 2, 2026 | 5.16 | 5.33 | 5.16 | 5.33 | 5.26 | -0.26% | 30,783 |
| Jan 30, 2026 | 5.24 | 5.36 | 5.24 | 5.35 | 5.28 | 0.83% | 46,781 |
| Jan 29, 2026 | 5.28 | 5.41 | 5.28 | 5.30 | 5.23 | 0.72% | 47,783 |
| Jan 28, 2026 | 5.23 | 5.28 | 5.23 | 5.27 | 5.20 | 1.37% | 78,991 |
| Jan 27, 2026 | 5.14 | 5.20 | 5.12 | 5.19 | 5.13 | 1.23% | 46,727 |
| Jan 26, 2026 | 5.15 | 5.18 | 5.13 | 5.13 | 5.06 | -0.12% | 25,018 |
| Jan 23, 2026 | 5.03 | 5.18 | 5.03 | 5.14 | 5.07 | 2.13% | 35,110 |
| Jan 22, 2026 | 5.11 | 5.12 | 5.00 | 5.03 | 4.96 | -1.57% | 35,350 |
| Jan 21, 2026 | 4.99 | 5.11 | 4.99 | 5.11 | 5.04 | 2.40% | 10,544 |
| Jan 20, 2026 | 5.04 | 5.04 | 4.98 | 4.99 | 4.92 | -1.23% | 14,720 |
| Jan 19, 2026 | 5.03 | 5.06 | 5.03 | 5.05 | 4.99 | -0.59% | 32,133 |
| Jan 16, 2026 | 5.05 | 5.11 | 5.03 | 5.08 | 5.02 | 0.63% | 48,694 |
| Jan 15, 2026 | 5.08 | 5.08 | 4.99 | 5.05 | 4.98 | -1.85% | 31,742 |
| Jan 14, 2026 | 5.02 | 5.17 | 4.97 | 5.15 | 5.08 | 1.88% | 32,446 |
| Jan 13, 2026 | 4.95 | 5.06 | 4.94 | 5.05 | 4.98 | 2.52% | 44,908 |
| Jan 12, 2026 | 4.95 | 4.95 | 4.89 | 4.93 | 4.86 | -0.02% | 18,085 |
| Jan 9, 2026 | 4.88 | 4.93 | 4.87 | 4.93 | 4.86 | 1.21% | 6,600 |
| Jan 8, 2026 | 4.89 | 4.89 | 4.78 | 4.87 | 4.80 | 0.16% | 16,690 |
| Jan 7, 2026 | 4.93 | 4.93 | 4.80 | 4.86 | 4.80 | -1.96% | 56,440 |
| Jan 6, 2026 | 5.12 | 5.13 | 4.96 | 4.96 | 4.89 | -2.80% | 20,250 |
| Jan 5, 2026 | 5.09 | 5.14 | 4.96 | 5.10 | 5.03 | 0.41% | 32,266 |
| Jan 2, 2026 | 5.00 | 5.09 | 4.99 | 5.08 | 5.01 | 3.40% | 128,750 |
| Dec 30, 2025 | 4.88 | 4.92 | 4.88 | 4.91 | 4.85 | 0.70% | 7,305 |
| Dec 29, 2025 | 4.89 | 4.91 | 4.86 | 4.88 | 4.81 | -0.06% | 25,293 |
| Dec 23, 2025 | 4.86 | 4.89 | 4.86 | 4.88 | 4.82 | 0.23% | 9,751 |
| Dec 22, 2025 | 4.86 | 4.90 | 4.85 | 4.87 | 4.81 | 0.45% | 29,652 |
| Dec 19, 2025 | 4.78 | 4.85 | 4.78 | 4.85 | 4.78 | 1.64% | 8,020 |
| Dec 18, 2025 | 4.93 | 4.93 | 4.77 | 4.77 | 4.71 | -2.87% | 60,825 |
| Dec 17, 2025 | 4.88 | 4.94 | 4.87 | 4.91 | 4.85 | 1.57% | 17,441 |
| Dec 16, 2025 | 5.00 | 5.00 | 4.79 | 4.84 | 4.77 | -3.13% | 73,680 |
| Dec 15, 2025 | 5.01 | 5.05 | 4.99 | 4.99 | 4.93 | -0.93% | 5,315 |
| Dec 12, 2025 | 5.08 | 5.08 | 4.99 | 5.04 | 4.97 | -0.59% | 78,380 |
| Dec 11, 2025 | 5.05 | 5.10 | 5.05 | 5.07 | 5.00 | -0.22% | 27,527 |
| Dec 10, 2025 | 5.11 | 5.12 | 5.08 | 5.08 | 5.01 | -1.01% | 30,402 |
| Dec 9, 2025 | 5.12 | 5.17 | 5.11 | 5.13 | 5.06 | -0.29% | 21,394 |
| Dec 8, 2025 | 5.15 | 5.16 | 5.15 | 5.15 | 5.08 | -1.53% | 2,922 |
| Dec 5, 2025 | 5.27 | 5.27 | 5.18 | 5.23 | 5.16 | -1.77% | 21,700 |
| Dec 4, 2025 | 5.29 | 5.34 | 5.27 | 5.32 | 5.25 | 0.38% | 18,672 |
| Dec 3, 2025 | 5.22 | 5.30 | 5.22 | 5.30 | 5.23 | 1.92% | 22,980 |
| Dec 2, 2025 | 5.22 | 5.25 | 5.19 | 5.20 | 5.13 | -0.44% | 12,002 |
| Dec 1, 2025 | 5.19 | 5.24 | 5.19 | 5.22 | 5.15 | 0.52% | 26,675 |
| Nov 28, 2025 | 5.13 | 5.20 | 5.13 | 5.20 | 5.13 | 1.68% | 18,222 |
| Nov 27, 2025 | 5.14 | 5.14 | 5.11 | 5.11 | 5.04 | -0.60% | 22,058 |
| Nov 26, 2025 | 5.15 | 5.17 | 5.14 | 5.14 | 5.07 | 0.29% | 21,510 |
| Nov 25, 2025 | 5.15 | 5.19 | 5.13 | 5.13 | 5.06 | -1.12% | 7,030 |
| Nov 24, 2025 | 5.20 | 5.20 | 5.12 | 5.18 | 5.12 | 0.52% | 13,882 |
| Nov 21, 2025 | 5.13 | 5.16 | 5.09 | 5.16 | 5.09 | -1.79% | 12,144 |
| Nov 20, 2025 | 5.20 | 5.25 | 5.19 | 5.25 | 5.18 | 1.14% | 1,587 |
| Nov 19, 2025 | 5.24 | 5.24 | 5.15 | 5.19 | 5.12 | -0.06% | 23,299 |
| Nov 18, 2025 | 5.19 | 5.20 | 5.09 | 5.20 | 5.13 | 0.10% | 16,230 |
| Nov 17, 2025 | 5.25 | 5.29 | 5.18 | 5.19 | 5.12 | -0.57% | 15,545 |
| Nov 14, 2025 | 5.20 | 5.22 | 5.16 | 5.22 | 5.15 | 0.38% | 27,351 |
| Nov 13, 2025 | 5.24 | 5.27 | 5.20 | 5.20 | 5.13 | -2.31% | 18,032 |
| Nov 12, 2025 | 5.38 | 5.38 | 5.29 | 5.32 | 5.18 | -1.13% | 57,886 |
| Nov 11, 2025 | 5.34 | 5.40 | 5.32 | 5.38 | 5.24 | 1.20% | 137,870 |
| Nov 10, 2025 | 5.27 | 5.32 | 5.26 | 5.32 | 5.18 | 1.33% | 56,096 |
| Nov 7, 2025 | 5.22 | 5.25 | 5.16 | 5.25 | 5.11 | 1.02% | 19,300 |
| Nov 6, 2025 | 5.18 | 5.21 | 5.17 | 5.20 | 5.06 | -0.59% | 35,820 |
| Nov 5, 2025 | 5.16 | 5.25 | 5.11 | 5.23 | 5.09 | 2.13% | 75,739 |
| Nov 4, 2025 | 5.13 | 5.18 | 5.02 | 5.12 | 4.98 | 1.41% | 41,675 |
| Nov 3, 2025 | 5.08 | 5.13 | 5.05 | 5.05 | 4.92 | -0.04% | 30,434 |
| Oct 31, 2025 | 5.04 | 5.06 | 5.00 | 5.05 | 4.92 | 0.34% | 17,415 |
| Oct 30, 2025 | 4.98 | 5.05 | 4.97 | 5.03 | 4.90 | -0.18% | 15,550 |
| Oct 29, 2025 | 4.95 | 5.04 | 4.95 | 5.04 | 4.91 | 1.96% | 37,218 |
| Oct 28, 2025 | 4.97 | 4.97 | 4.94 | 4.95 | 4.81 | -0.70% | 8,034 |
| Oct 27, 2025 | 4.97 | 5.00 | 4.95 | 4.98 | 4.85 | 0.02% | 34,710 |
| Oct 24, 2025 | 5.01 | 5.02 | 4.97 | 4.98 | 4.85 | -0.88% | 16,470 |
| Oct 23, 2025 | 4.95 | 5.03 | 4.95 | 5.02 | 4.89 | 2.14% | 67,966 |
| Oct 22, 2025 | 4.78 | 4.92 | 4.78 | 4.92 | 4.79 | 2.99% | 7,365 |
| Oct 21, 2025 | 4.76 | 4.78 | 4.76 | 4.78 | 4.65 | 0.51% | 23,659 |
| Oct 20, 2025 | 4.70 | 4.78 | 4.70 | 4.75 | 4.63 | 0.23% | 22,026 |
| Oct 17, 2025 | 4.70 | 4.74 | 4.60 | 4.74 | 4.62 | -0.29% | 20,045 |
| Oct 16, 2025 | 4.81 | 4.81 | 4.75 | 4.75 | 4.63 | -0.59% | 34,332 |
| Oct 15, 2025 | 4.76 | 4.80 | 4.76 | 4.78 | 4.66 | 1.04% | 18,592 |
| Oct 14, 2025 | 4.85 | 4.85 | 4.73 | 4.73 | 4.61 | -2.69% | 27,054 |
| Oct 13, 2025 | 4.86 | 4.89 | 4.86 | 4.86 | 4.74 | 1.21% | 29,950 |