BNP Paribas SA (LON:0HB5)
London
· Delayed Price · Currency is GBP · Price in EUR 85.27
-1.53 (-1.76%)
At close: Mar 9, 2026
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 88.16 | 88.42 | 84.87 | 86.80 | 86.80 | -1.26% | 112,547 |
| Mar 5, 2026 | 88.66 | 90.01 | 86.84 | 87.91 | 87.91 | -1.58% | 341,345 |
| Mar 4, 2026 | 88.00 | 90.32 | 87.60 | 89.32 | 89.32 | -0.55% | 480,707 |
| Mar 3, 2026 | 89.00 | 90.22 | 86.70 | 89.81 | 89.81 | -2.42% | 158,013 |
| Mar 2, 2026 | 92.29 | 93.34 | 91.11 | 92.04 | 92.04 | -4.25% | 180,160 |
| Feb 27, 2026 | 96.31 | 97.35 | 94.22 | 96.12 | 96.12 | -0.35% | 65,486 |
| Feb 26, 2026 | 96.50 | 96.86 | 95.80 | 96.46 | 96.46 | 0.23% | 16,127 |
| Feb 25, 2026 | 95.00 | 96.58 | 94.48 | 96.24 | 96.24 | 1.83% | 520,706 |
| Feb 24, 2026 | 94.91 | 96.72 | 92.98 | 94.51 | 94.51 | -2.02% | 762,232 |
| Feb 23, 2026 | 95.60 | 97.10 | 94.73 | 96.46 | 96.46 | 2.42% | 497,450 |
| Feb 20, 2026 | 94.31 | 95.03 | 93.52 | 94.18 | 94.18 | 2.26% | 293,482 |
| Feb 19, 2026 | 94.26 | 94.87 | 91.37 | 92.10 | 92.10 | -2.15% | 2,018,461 |
| Feb 18, 2026 | 93.91 | 94.65 | 92.50 | 94.13 | 94.13 | 2.61% | 439,479 |
| Feb 17, 2026 | 90.00 | 92.43 | 89.83 | 91.73 | 91.73 | 1.31% | 532,460 |
| Feb 16, 2026 | 89.80 | 91.49 | 90.06 | 90.54 | 90.54 | -0.91% | 1,381,909 |
| Feb 13, 2026 | 90.82 | 93.03 | 88.51 | 91.37 | 91.37 | -0.24% | 1,813,839 |
| Feb 12, 2026 | 93.63 | 96.18 | 90.78 | 91.59 | 91.59 | -1.20% | 308,769 |
| Feb 11, 2026 | 91.93 | 95.59 | 91.24 | 92.70 | 92.70 | -1.75% | 411,263 |
| Feb 10, 2026 | 94.29 | 94.98 | 91.73 | 94.35 | 94.35 | 1.40% | 138,983 |
| Feb 9, 2026 | 93.77 | 94.39 | 92.14 | 93.05 | 93.05 | 0.92% | 1,591,325 |
| Feb 6, 2026 | 90.87 | 93.59 | 91.51 | 92.20 | 92.20 | -2.95% | 98,700 |
| Feb 5, 2026 | 94.27 | 95.48 | 91.30 | 95.00 | 95.00 | 3.51% | 877,798 |
| Feb 4, 2026 | 92.76 | 93.59 | 89.29 | 91.78 | 91.78 | -0.85% | 1,595,363 |
| Feb 3, 2026 | 93.14 | 93.69 | 91.79 | 92.57 | 92.57 | 1.50% | 383,814 |
| Feb 2, 2026 | 89.71 | 92.48 | 89.72 | 91.21 | 91.21 | 0.23% | 1,078,092 |
| Jan 30, 2026 | 90.20 | 91.21 | 89.86 | 91.00 | 91.00 | 0.96% | 954,573 |
| Jan 29, 2026 | 90.67 | 91.41 | 89.93 | 90.13 | 90.13 | -0.39% | 817,768 |
| Jan 28, 2026 | 90.40 | 90.76 | 89.39 | 90.49 | 90.49 | 0.38% | 1,116,556 |
| Jan 27, 2026 | 89.00 | 90.40 | 88.73 | 90.15 | 90.15 | 1.91% | 1,169,900 |
| Jan 26, 2026 | 88.14 | 88.90 | 85.73 | 88.46 | 88.46 | 0.43% | 408,354 |
| Jan 23, 2026 | 87.69 | 88.60 | 87.54 | 88.09 | 88.09 | -0.10% | 637,417 |
| Jan 22, 2026 | 87.00 | 89.68 | 86.63 | 88.18 | 88.18 | 2.62% | 45,405 |
| Jan 21, 2026 | 86.33 | 86.50 | 84.67 | 85.93 | 85.93 | -0.22% | 287,419 |
| Jan 20, 2026 | 86.40 | 86.54 | 85.16 | 86.12 | 86.12 | -0.38% | 454,458 |
| Jan 19, 2026 | 85.31 | 86.85 | 83.92 | 86.45 | 86.45 | -0.63% | 298,220 |
| Jan 16, 2026 | 87.00 | 87.70 | 86.48 | 87.00 | 87.00 | -0.58% | 87,366 |
| Jan 15, 2026 | 87.04 | 88.50 | 84.88 | 87.51 | 87.51 | 0.74% | 314,225 |
| Jan 14, 2026 | 87.00 | 87.86 | 86.79 | 86.87 | 86.87 | -1.05% | 1,125,806 |
| Jan 13, 2026 | 88.00 | 87.79 | 86.41 | 87.79 | 87.79 | 0.88% | 607,942 |
| Jan 12, 2026 | 86.37 | 87.86 | 85.45 | 87.03 | 87.03 | 2.15% | 800,947 |
| Jan 9, 2026 | 84.00 | 87.26 | 80.70 | 85.20 | 85.20 | 3.27% | 447,200 |
| Jan 8, 2026 | 81.00 | 82.50 | 80.78 | 82.50 | 82.50 | 1.24% | 1,357,830 |
| Jan 7, 2026 | 81.72 | 81.72 | 79.66 | 81.49 | 81.49 | 1.14% | 2,640,541 |
| Jan 6, 2026 | 82.49 | 82.84 | 80.31 | 80.57 | 80.57 | -1.59% | 26,723 |
| Jan 5, 2026 | 82.66 | 82.68 | 81.11 | 81.87 | 81.87 | 1.78% | 404,116 |
| Jan 2, 2026 | 80.44 | 82.91 | 80.12 | 80.44 | 80.44 | -0.37% | 476,203 |
| Dec 31, 2025 | 81.40 | 81.37 | 80.54 | 80.74 | 80.74 | -0.71% | 12,367 |
| Dec 30, 2025 | 80.13 | 81.51 | 76.93 | 81.32 | 81.32 | 1.18% | 13,279 |
| Dec 29, 2025 | 80.78 | 80.99 | 80.09 | 80.37 | 80.37 | -0.45% | 1,695,000 |
| Dec 24, 2025 | 80.49 | 80.89 | 80.40 | 80.73 | 80.73 | 0.01% | 97,318 |
| Dec 23, 2025 | 80.25 | 80.85 | 79.77 | 80.72 | 80.72 | 0.50% | 1,227,770 |
| Dec 22, 2025 | 80.85 | 80.77 | 79.85 | 80.32 | 80.32 | -0.35% | 824,594 |
| Dec 19, 2025 | 80.58 | 81.08 | 80.28 | 80.60 | 80.60 | 0.05% | 458,093 |
| Dec 18, 2025 | 79.00 | 80.64 | 79.26 | 80.56 | 80.56 | 0.57% | 1,303,263 |
| Dec 17, 2025 | 79.33 | 80.15 | 76.83 | 80.10 | 80.10 | 1.42% | 1,864,524 |
| Dec 16, 2025 | 79.51 | 79.98 | 78.80 | 78.98 | 78.98 | -0.47% | 1,404,037 |
| Dec 15, 2025 | 78.00 | 79.45 | 78.55 | 79.35 | 79.35 | 1.61% | 993,362 |
| Dec 12, 2025 | 79.45 | 80.28 | 78.09 | 78.09 | 78.09 | 1.52% | 585,272 |
| Dec 11, 2025 | 76.81 | 78.91 | 75.41 | 76.92 | 76.92 | -0.12% | 2,477,877 |
| Dec 10, 2025 | 77.11 | 77.68 | 76.96 | 77.01 | 77.01 | -0.84% | 852,702 |
| Dec 9, 2025 | 76.87 | 77.88 | 75.55 | 77.66 | 77.66 | 2.78% | 184,185 |
| Dec 8, 2025 | 75.56 | 76.53 | 75.44 | 75.56 | 75.56 | 0.08% | 547,478 |
| 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 |