BNP Paribas SA (LON:0HB5)
London
· Delayed Price · Currency is GBP · Price in EUR 75.50
+0.25 (0.33%)
At close: Dec 5, 2025
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.95 | 76.65 | 75.39 | 75.50 | 75.50 | 0.33% | 147,854 |
| Dec 4, 2025 | 75.51 | 75.92 | 73.05 | 75.25 | 75.25 | 1.35% | 2,293,318 |
| Dec 3, 2025 | 75.02 | 75.37 | 74.22 | 74.25 | 74.25 | -1.11% | 1,564,275 |
| Dec 2, 2025 | 73.77 | 75.09 | 72.73 | 75.08 | 75.08 | 1.89% | 135,820 |
| Dec 1, 2025 | 73.73 | 74.45 | 73.44 | 73.69 | 73.69 | - | 44,799 |
| Nov 28, 2025 | 73.05 | 73.98 | 73.11 | 73.69 | 73.69 | 1.68% | 508,811 |
| Nov 27, 2025 | 72.47 | 73.50 | 70.22 | 72.47 | 72.47 | -0.04% | 3,568,561 |
| Nov 26, 2025 | 72.01 | 74.12 | 71.59 | 72.50 | 72.50 | 0.83% | 607,186 |
| Nov 25, 2025 | 70.36 | 72.25 | 70.13 | 71.90 | 71.90 | 1.67% | 1,622,638 |
| Nov 24, 2025 | 71.00 | 71.54 | 70.30 | 70.72 | 70.72 | 0.60% | 1,037,621 |
| Nov 21, 2025 | 69.00 | 70.47 | 68.65 | 70.30 | 70.30 | -0.99% | 840,526 |
| Nov 20, 2025 | 70.76 | 71.36 | 68.50 | 71.00 | 71.00 | 6.11% | 1,036,889 |
| Nov 19, 2025 | 66.99 | 68.66 | 64.00 | 66.91 | 66.91 | 0.66% | 1,645,388 |
| Nov 18, 2025 | 67.27 | 67.50 | 66.29 | 66.47 | 66.47 | -2.74% | 1,578,947 |
| Nov 17, 2025 | 68.31 | 70.60 | 67.99 | 68.34 | 68.34 | -0.71% | 486,353 |
| Nov 14, 2025 | 69.12 | 69.24 | 67.98 | 68.83 | 68.83 | -1.33% | 121,907 |
| Nov 13, 2025 | 69.88 | 70.48 | 68.24 | 69.76 | 69.76 | 0.65% | 149,475 |
| Nov 12, 2025 | 68.18 | 70.07 | 68.02 | 69.31 | 69.31 | 2.53% | 548,642 |
| Nov 11, 2025 | 67.41 | 67.74 | 67.35 | 67.60 | 67.60 | 1.35% | 956,040 |
| Nov 10, 2025 | 66.61 | 67.65 | 65.81 | 66.70 | 66.70 | 1.86% | 427,022 |
| Nov 7, 2025 | 65.56 | 66.14 | 65.31 | 65.48 | 65.48 | 0.51% | 1,941,042 |
| Nov 6, 2025 | 65.98 | 66.26 | 65.12 | 65.15 | 65.15 | -0.84% | 172,652 |
| Nov 5, 2025 | 66.86 | 66.33 | 65.49 | 65.70 | 65.70 | 0.54% | 2,258,582 |
| Nov 4, 2025 | 65.20 | 66.00 | 65.17 | 65.35 | 65.35 | -1.43% | 325,914 |
| Nov 3, 2025 | 66.34 | 67.41 | 64.41 | 66.30 | 66.30 | -0.75% | 657,827 |
| Oct 31, 2025 | 66.44 | 67.06 | 66.26 | 66.80 | 66.80 | 0.95% | 1,508,741 |
| Oct 30, 2025 | 67.51 | 67.26 | 65.72 | 66.17 | 66.17 | -0.91% | 883,212 |
| Oct 29, 2025 | 66.85 | 67.54 | 66.66 | 66.78 | 66.78 | -0.33% | 1,172,187 |
| Oct 28, 2025 | 67.00 | 67.63 | 66.11 | 67.00 | 67.00 | -3.19% | 2,758,608 |
| Oct 27, 2025 | 69.16 | 70.10 | 67.51 | 69.21 | 69.21 | 1.26% | 1,093,674 |
| Oct 24, 2025 | 68.72 | 68.93 | 67.24 | 68.35 | 68.35 | -0.82% | 2,786,655 |
| Oct 23, 2025 | 68.87 | 69.32 | 68.23 | 68.91 | 68.91 | 1.79% | 2,437,442 |
| Oct 22, 2025 | 68.75 | 68.37 | 66.90 | 67.70 | 67.70 | -0.49% | 3,689,368 |
| Oct 21, 2025 | 70.00 | 69.38 | 66.86 | 68.04 | 68.04 | -1.54% | 1,860,436 |
| Oct 20, 2025 | 75.34 | 75.66 | 66.95 | 69.10 | 69.10 | -7.74% | 1,232,807 |
| Oct 17, 2025 | 75.00 | 76.16 | 74.59 | 74.90 | 74.90 | -3.94% | 373,396 |
| Oct 16, 2025 | 76.89 | 78.48 | 74.87 | 77.97 | 77.97 | 0.98% | 233,140 |
| Oct 15, 2025 | 77.51 | 78.48 | 74.70 | 77.21 | 77.21 | 1.97% | 1,219,829 |
| Oct 14, 2025 | 74.68 | 76.00 | 73.00 | 75.72 | 75.72 | 0.54% | 160,937 |
| Oct 13, 2025 | 75.57 | 75.89 | 73.52 | 75.32 | 75.32 | 0.04% | 357,523 |
| Oct 10, 2025 | 76.68 | 77.03 | 75.10 | 75.29 | 75.29 | -0.45% | 2,024,270 |
| Oct 9, 2025 | 75.22 | 76.15 | 75.15 | 75.63 | 75.63 | 0.52% | 2,097,341 |
| Oct 8, 2025 | 74.73 | 75.70 | 74.50 | 75.24 | 75.24 | 0.54% | 3,112,297 |
| Oct 7, 2025 | 75.74 | 75.66 | 74.50 | 74.83 | 74.83 | -0.49% | 1,545,231 |
| Oct 6, 2025 | 77.21 | 76.92 | 73.24 | 75.20 | 75.20 | -3.71% | 113,000 |
| Oct 3, 2025 | 78.51 | 78.85 | 76.86 | 78.10 | 78.10 | 0.74% | 1,551,668 |
| Oct 2, 2025 | 78.34 | 78.75 | 77.51 | 77.53 | 77.53 | -1.03% | 8,863,939 |
| Oct 1, 2025 | 77.20 | 78.40 | 75.75 | 78.34 | 78.34 | 1.31% | 5,778,093 |
| Sep 30, 2025 | 77.75 | 77.97 | 75.22 | 77.33 | 77.33 | -0.15% | 6,599,989 |
| Sep 29, 2025 | 78.41 | 77.87 | 77.08 | 77.45 | 77.45 | -0.12% | 8,122,187 |
| Sep 26, 2025 | 77.24 | 77.93 | 76.42 | 77.54 | 77.54 | -0.59% | 142,904 |
| Sep 25, 2025 | 77.96 | 78.43 | 77.36 | 78.00 | 75.41 | -0.28% | 372,403 |
| Sep 24, 2025 | 79.02 | 78.93 | 77.96 | 78.22 | 75.62 | -0.90% | 444,436 |
| Sep 23, 2025 | 78.96 | 79.67 | 78.53 | 78.93 | 76.31 | 0.32% | 91,537 |
| Sep 22, 2025 | 80.05 | 79.65 | 78.40 | 78.68 | 76.07 | -1.16% | 3,609,958 |
| Sep 19, 2025 | 79.27 | 81.33 | 77.45 | 79.60 | 76.96 | 1.54% | 572,941 |
| Sep 18, 2025 | 78.00 | 78.85 | 77.41 | 78.39 | 75.79 | 1.03% | 1,332,525 |
| Sep 17, 2025 | 79.26 | 79.35 | 77.10 | 77.59 | 75.02 | -3.79% | 9,980,418 |
| Sep 16, 2025 | 80.00 | 80.76 | 78.85 | 80.65 | 77.97 | 1.19% | 6,394,251 |
| Sep 15, 2025 | 79.73 | 80.80 | 79.59 | 79.70 | 77.05 | 1.14% | 719,434 |
| Sep 12, 2025 | 80.00 | 79.79 | 77.24 | 78.80 | 76.18 | -0.81% | 899,906 |
| Sep 11, 2025 | 78.67 | 79.64 | 78.07 | 79.44 | 76.80 | 1.64% | 518,746 |
| Sep 10, 2025 | 78.36 | 78.55 | 77.49 | 78.16 | 75.56 | 0.37% | 1,746,141 |
| Sep 9, 2025 | 77.51 | 79.28 | 76.57 | 77.87 | 75.28 | 1.56% | 6,013,334 |
| Sep 8, 2025 | 76.57 | 77.21 | 76.12 | 76.68 | 74.13 | 0.20% | 369,917 |
| Sep 5, 2025 | 78.00 | 78.20 | 76.24 | 76.52 | 73.98 | -0.10% | 79,569 |
| Sep 4, 2025 | 76.23 | 77.94 | 76.18 | 76.60 | 74.06 | 0.54% | 311,900 |
| Sep 3, 2025 | 75.91 | 76.62 | 75.35 | 76.19 | 73.66 | 0.33% | 6,123,902 |
| Sep 2, 2025 | 77.04 | 77.30 | 75.19 | 75.94 | 73.42 | -1.44% | 4,075,464 |
| Sep 1, 2025 | 76.71 | 77.20 | 76.72 | 77.05 | 74.49 | 0.29% | 778,660 |
| Aug 29, 2025 | 76.51 | 78.33 | 75.10 | 76.83 | 74.28 | -0.09% | 798,090 |
| Aug 28, 2025 | 77.00 | 77.75 | 75.01 | 76.90 | 74.35 | 0.92% | 491,689 |
| Aug 27, 2025 | 76.85 | 77.39 | 75.89 | 76.20 | 73.67 | -1.08% | 472,697 |
| Aug 26, 2025 | 75.88 | 77.76 | 74.54 | 77.03 | 74.47 | -4.23% | 1,304,539 |
| Aug 25, 2025 | 84.72 | 84.72 | 80.10 | 80.43 | 77.76 | -3.68% | 82,271 |
| Aug 22, 2025 | 82.99 | 83.73 | 82.47 | 83.50 | 80.73 | 1.21% | 147,468 |
| Aug 21, 2025 | 82.09 | 82.88 | 81.85 | 82.50 | 79.76 | -0.97% | 68,179 |
| Aug 20, 2025 | 82.67 | 83.34 | 82.39 | 83.31 | 80.54 | 0.54% | 179,430 |
| Aug 19, 2025 | 82.57 | 83.32 | 82.34 | 82.86 | 80.11 | 0.69% | 332,807 |
| Aug 18, 2025 | 83.95 | 83.88 | 81.43 | 82.29 | 79.56 | -1.68% | 376,184 |
| Aug 15, 2025 | 84.47 | 84.67 | 83.60 | 83.70 | 80.92 | -0.29% | 115,881 |
| Aug 14, 2025 | 82.94 | 84.08 | 83.16 | 83.94 | 81.15 | 1.21% | 31,045 |
| Aug 13, 2025 | 82.00 | 83.11 | 81.83 | 82.94 | 80.19 | 1.46% | 114,611 |
| Aug 12, 2025 | 81.91 | 82.27 | 81.55 | 81.75 | 79.04 | 0.25% | 876,788 |
| Aug 11, 2025 | 81.51 | 81.96 | 80.89 | 81.55 | 78.84 | 0.06% | 80,749 |
| Aug 8, 2025 | 79.61 | 81.50 | 79.46 | 81.50 | 78.79 | 2.52% | 263,552 |
| Aug 7, 2025 | 79.67 | 80.11 | 79.41 | 79.50 | 76.86 | 0.25% | 246,965 |
| Aug 6, 2025 | 78.38 | 79.34 | 78.77 | 79.30 | 76.67 | 1.17% | 30,804 |
| Aug 5, 2025 | 79.00 | 81.40 | 77.81 | 78.38 | 75.78 | -0.15% | 1,284,514 |
| Aug 4, 2025 | 77.00 | 78.53 | 76.93 | 78.50 | 75.89 | 2.60% | 1,474,426 |
| Aug 1, 2025 | 79.78 | 79.70 | 75.90 | 76.51 | 73.97 | -4.26% | 595,402 |
| Jul 31, 2025 | 79.80 | 80.32 | 78.99 | 79.91 | 77.26 | 1.80% | 1,184,535 |
| Jul 30, 2025 | 77.71 | 79.31 | 78.22 | 78.50 | 75.89 | 0.03% | 975,366 |
| Jul 29, 2025 | 77.80 | 79.04 | 77.51 | 78.48 | 75.87 | -1.90% | 206,383 |
| Jul 28, 2025 | 80.16 | 80.10 | 77.21 | 80.00 | 77.34 | 1.27% | 332,277 |
| Jul 25, 2025 | 79.02 | 79.20 | 78.16 | 79.00 | 76.38 | 0.07% | 1,049,104 |
| Jul 24, 2025 | 80.00 | 81.01 | 78.27 | 78.95 | 76.32 | 0.40% | 203,128 |
| Jul 23, 2025 | 78.04 | 78.83 | 77.64 | 78.63 | 76.02 | 2.01% | 871,500 |
| Jul 22, 2025 | 77.47 | 77.72 | 76.69 | 77.08 | 74.52 | -0.85% | 926,831 |
| Jul 21, 2025 | 77.80 | 77.77 | 76.43 | 77.74 | 75.16 | -0.13% | 58,583 |