BP p.l.c. (FRA:BPE5)
Germany
· Delayed Price · Currency is EUR 5.23
-0.09 (-1.77%)
At close: Dec 5, 2025
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.29 | 5.34 | 5.27 | 5.32 | 5.32 | 0.38% | 18,672 |
| Dec 3, 2025 | 5.22 | 5.30 | 5.22 | 5.30 | 5.30 | 1.92% | 22,980 |
| Dec 2, 2025 | 5.22 | 5.25 | 5.19 | 5.20 | 5.20 | -0.44% | 12,002 |
| Dec 1, 2025 | 5.19 | 5.24 | 5.19 | 5.22 | 5.22 | 0.52% | 26,675 |
| Nov 28, 2025 | 5.13 | 5.20 | 5.13 | 5.20 | 5.20 | 1.68% | 18,222 |
| Nov 27, 2025 | 5.14 | 5.14 | 5.11 | 5.11 | 5.11 | -0.60% | 22,058 |
| Nov 26, 2025 | 5.15 | 5.17 | 5.14 | 5.14 | 5.14 | 0.29% | 21,510 |
| Nov 25, 2025 | 5.15 | 5.19 | 5.13 | 5.13 | 5.13 | -1.12% | 7,030 |
| Nov 24, 2025 | 5.20 | 5.20 | 5.12 | 5.18 | 5.18 | 0.52% | 13,882 |
| Nov 21, 2025 | 5.13 | 5.16 | 5.09 | 5.16 | 5.16 | -1.79% | 12,144 |
| Nov 20, 2025 | 5.20 | 5.25 | 5.19 | 5.25 | 5.25 | 1.14% | 1,587 |
| Nov 19, 2025 | 5.24 | 5.24 | 5.15 | 5.19 | 5.19 | -0.06% | 23,299 |
| Nov 18, 2025 | 5.19 | 5.20 | 5.09 | 5.20 | 5.20 | 0.10% | 16,230 |
| Nov 17, 2025 | 5.25 | 5.29 | 5.18 | 5.19 | 5.19 | -0.57% | 15,545 |
| Nov 14, 2025 | 5.20 | 5.22 | 5.16 | 5.22 | 5.22 | 0.38% | 27,351 |
| Nov 13, 2025 | 5.24 | 5.27 | 5.20 | 5.20 | 5.20 | -2.31% | 18,032 |
| Nov 12, 2025 | 5.38 | 5.38 | 5.29 | 5.32 | 5.25 | -1.13% | 57,886 |
| Nov 11, 2025 | 5.34 | 5.40 | 5.32 | 5.38 | 5.31 | 1.20% | 137,870 |
| Nov 10, 2025 | 5.27 | 5.32 | 5.26 | 5.32 | 5.25 | 1.33% | 56,096 |
| Nov 7, 2025 | 5.22 | 5.25 | 5.16 | 5.25 | 5.18 | 1.02% | 19,300 |
| Nov 6, 2025 | 5.18 | 5.21 | 5.17 | 5.20 | 5.13 | -0.59% | 35,820 |
| Nov 5, 2025 | 5.16 | 5.25 | 5.11 | 5.23 | 5.16 | 2.13% | 75,739 |
| Nov 4, 2025 | 5.13 | 5.18 | 5.02 | 5.12 | 5.05 | 1.41% | 41,675 |
| Nov 3, 2025 | 5.08 | 5.13 | 5.05 | 5.05 | 4.98 | -0.04% | 30,434 |
| Oct 31, 2025 | 5.04 | 5.06 | 5.00 | 5.05 | 4.98 | 0.34% | 17,415 |
| Oct 30, 2025 | 4.98 | 5.05 | 4.97 | 5.03 | 4.96 | -0.18% | 15,550 |
| Oct 29, 2025 | 4.95 | 5.04 | 4.95 | 5.04 | 4.97 | 1.96% | 37,218 |
| Oct 28, 2025 | 4.97 | 4.97 | 4.94 | 4.95 | 4.88 | -0.70% | 8,034 |
| Oct 27, 2025 | 4.97 | 5.00 | 4.95 | 4.98 | 4.91 | 0.02% | 34,710 |
| Oct 24, 2025 | 5.01 | 5.02 | 4.97 | 4.98 | 4.91 | -0.88% | 16,470 |
| Oct 23, 2025 | 4.95 | 5.03 | 4.95 | 5.02 | 4.95 | 2.14% | 67,966 |
| Oct 22, 2025 | 4.78 | 4.92 | 4.78 | 4.92 | 4.85 | 2.99% | 7,365 |
| Oct 21, 2025 | 4.76 | 4.78 | 4.76 | 4.78 | 4.71 | 0.51% | 23,659 |
| Oct 20, 2025 | 4.70 | 4.78 | 4.70 | 4.75 | 4.69 | 0.23% | 22,026 |
| Oct 17, 2025 | 4.70 | 4.74 | 4.60 | 4.74 | 4.68 | -0.29% | 20,045 |
| Oct 16, 2025 | 4.81 | 4.81 | 4.75 | 4.75 | 4.69 | -0.59% | 34,332 |
| Oct 15, 2025 | 4.76 | 4.80 | 4.76 | 4.78 | 4.72 | 1.04% | 18,592 |
| Oct 14, 2025 | 4.85 | 4.85 | 4.73 | 4.73 | 4.67 | -2.69% | 27,054 |
| Oct 13, 2025 | 4.86 | 4.89 | 4.86 | 4.86 | 4.80 | 1.21% | 29,950 |
| Oct 10, 2025 | 4.95 | 4.96 | 4.78 | 4.81 | 4.74 | -3.53% | 83,239 |
| Oct 9, 2025 | 4.96 | 5.01 | 4.96 | 4.98 | 4.91 | 0.04% | 58,966 |
| Oct 8, 2025 | 5.00 | 5.02 | 4.98 | 4.98 | 4.91 | 0.55% | 9,505 |
| Oct 7, 2025 | 4.97 | 5.01 | 4.95 | 4.95 | 4.89 | 0.02% | 27,125 |
| Oct 6, 2025 | 4.90 | 5.00 | 4.89 | 4.95 | 4.88 | 1.41% | 18,306 |
| Oct 3, 2025 | 4.87 | 4.88 | 4.87 | 4.88 | 4.82 | 0.51% | 232 |
| Oct 2, 2025 | 4.93 | 4.93 | 4.86 | 4.86 | 4.79 | -0.84% | 16,195 |
| Oct 1, 2025 | 4.88 | 4.95 | 4.88 | 4.90 | 4.83 | -0.12% | 20,811 |
| Sep 30, 2025 | 4.98 | 4.98 | 4.85 | 4.91 | 4.84 | -1.13% | 5,265 |
| Sep 29, 2025 | 5.09 | 5.09 | 4.96 | 4.96 | 4.89 | -2.73% | 8,211 |
| Sep 26, 2025 | 5.01 | 5.10 | 5.01 | 5.10 | 5.03 | 1.65% | 37,258 |
| Sep 25, 2025 | 5.00 | 5.03 | 5.00 | 5.02 | 4.95 | 0.18% | 23,521 |
| Sep 24, 2025 | 4.91 | 5.02 | 4.90 | 5.01 | 4.94 | 1.89% | 13,087 |
| Sep 23, 2025 | 4.87 | 4.97 | 4.87 | 4.92 | 4.85 | 1.13% | 38,276 |
| Sep 22, 2025 | 4.86 | 4.88 | 4.82 | 4.86 | 4.79 | 0.68% | 6,955 |
| Sep 19, 2025 | 4.88 | 4.90 | 4.83 | 4.83 | 4.76 | -1.31% | 19,750 |
| Sep 18, 2025 | 4.81 | 4.91 | 4.81 | 4.89 | 4.82 | 1.26% | 18,548 |
| Sep 17, 2025 | 4.83 | 4.85 | 4.81 | 4.83 | 4.76 | -0.10% | 15,707 |
| Sep 16, 2025 | 4.83 | 4.85 | 4.81 | 4.84 | 4.77 | -0.68% | 9,597 |
| Sep 15, 2025 | 4.84 | 4.87 | 4.84 | 4.87 | 4.80 | 0.66% | 5,175 |
| Sep 12, 2025 | 4.88 | 4.91 | 4.84 | 4.84 | 4.77 | -1.71% | 17,355 |
| Sep 11, 2025 | 4.92 | 4.97 | 4.92 | 4.92 | 4.85 | -0.55% | 7,557 |
| Sep 10, 2025 | 4.89 | 4.95 | 4.87 | 4.95 | 4.88 | 1.33% | 5,129 |
| Sep 9, 2025 | 4.82 | 4.93 | 4.82 | 4.88 | 4.82 | 1.71% | 45,736 |
| Sep 8, 2025 | 4.84 | 4.88 | 4.79 | 4.80 | 4.73 | -0.23% | 11,235 |
| Sep 5, 2025 | 4.92 | 4.92 | 4.80 | 4.81 | 4.75 | -2.33% | 9,495 |
| Sep 4, 2025 | 4.90 | 4.94 | 4.90 | 4.93 | 4.86 | 0.12% | 16,530 |
| Sep 3, 2025 | 5.04 | 5.06 | 4.92 | 4.92 | 4.85 | -1.66% | 30,981 |
| Sep 2, 2025 | 5.00 | 5.02 | 4.96 | 5.00 | 4.94 | -0.02% | 15,200 |
| Sep 1, 2025 | 5.01 | 5.02 | 4.99 | 5.00 | 4.94 | - | 23,426 |
| Aug 29, 2025 | 5.01 | 5.04 | 5.00 | 5.00 | 4.94 | -0.54% | 8,220 |
| Aug 28, 2025 | 4.98 | 5.03 | 4.94 | 5.03 | 4.96 | 0.26% | 27,005 |
| Aug 27, 2025 | 4.93 | 5.02 | 4.93 | 5.02 | 4.95 | 1.62% | 19,900 |
| Aug 26, 2025 | 4.98 | 4.98 | 4.90 | 4.94 | 4.87 | -1.24% | 29,490 |
| Aug 25, 2025 | 4.92 | 5.00 | 4.90 | 5.00 | 4.93 | 1.69% | 42,140 |
| Aug 22, 2025 | 4.87 | 4.92 | 4.87 | 4.92 | 4.85 | 1.01% | 4,830 |
| Aug 21, 2025 | 4.83 | 4.88 | 4.83 | 4.87 | 4.80 | 0.16% | 28,125 |
| Aug 20, 2025 | 4.86 | 4.86 | 4.82 | 4.86 | 4.79 | 0.21% | 9,408 |
| Aug 19, 2025 | 4.86 | 4.88 | 4.84 | 4.85 | 4.78 | -0.12% | 24,000 |
| Aug 18, 2025 | 4.87 | 4.87 | 4.84 | 4.86 | 4.79 | -0.16% | 23,871 |
| Aug 15, 2025 | 4.86 | 4.87 | 4.83 | 4.86 | 4.80 | -0.23% | 22,200 |
| Aug 14, 2025 | 4.81 | 4.88 | 4.77 | 4.88 | 4.81 | 0.27% | 35,645 |
| Aug 13, 2025 | 4.89 | 4.89 | 4.83 | 4.86 | 4.72 | -0.57% | 25,755 |
| Aug 12, 2025 | 4.89 | 4.93 | 4.87 | 4.89 | 4.75 | -0.10% | 30,841 |
| Aug 11, 2025 | 4.87 | 4.90 | 4.87 | 4.90 | 4.76 | 0.12% | 6,684 |
| Aug 8, 2025 | 4.90 | 4.91 | 4.86 | 4.89 | 4.75 | -0.59% | 14,500 |
| Aug 7, 2025 | 4.92 | 4.93 | 4.89 | 4.92 | 4.78 | 1.36% | 24,920 |
| Aug 6, 2025 | 4.83 | 4.95 | 4.81 | 4.85 | 4.72 | 1.40% | 74,876 |
| Aug 5, 2025 | 4.71 | 4.82 | 4.71 | 4.79 | 4.65 | 1.72% | 70,334 |
| Aug 4, 2025 | 4.57 | 4.70 | 4.57 | 4.70 | 4.57 | 2.75% | 44,006 |
| Aug 1, 2025 | 4.66 | 4.69 | 4.58 | 4.58 | 4.45 | -2.74% | 14,597 |
| Jul 31, 2025 | 4.72 | 4.72 | 4.67 | 4.71 | 4.57 | 0.21% | 45,530 |
| Jul 30, 2025 | 4.73 | 4.73 | 4.69 | 4.70 | 4.56 | -0.74% | 33,280 |
| Jul 29, 2025 | 4.66 | 4.73 | 4.66 | 4.73 | 4.60 | 1.61% | 15,651 |
| Jul 28, 2025 | 4.58 | 4.67 | 4.58 | 4.66 | 4.53 | 1.81% | 16,200 |
| Jul 25, 2025 | 4.59 | 4.59 | 4.51 | 4.57 | 4.44 | -0.57% | 11,481 |
| Jul 24, 2025 | 4.65 | 4.66 | 4.58 | 4.60 | 4.47 | -1.69% | 9,500 |
| Jul 23, 2025 | 4.63 | 4.71 | 4.62 | 4.68 | 4.55 | 1.12% | 17,961 |
| Jul 22, 2025 | 4.59 | 4.65 | 4.59 | 4.63 | 4.50 | 0.37% | 5,050 |
| Jul 21, 2025 | 4.59 | 4.64 | 4.59 | 4.61 | 4.48 | 0.13% | 19,550 |
| Jul 18, 2025 | 4.61 | 4.68 | 4.60 | 4.60 | 4.47 | 0.15% | 37,246 |