BNP Paribas SA (VIE:BNP)
Austria
· Delayed Price · Currency is EUR 84.79
-0.41 (-0.48%)
Last updated: Mar 9, 2026, 3:36 PM CET
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 87.36 | 87.72 | 85.17 | 85.20 | 85.20 | -2.51% | 2,306 |
| Mar 5, 2026 | 87.80 | 89.92 | 87.39 | 87.39 | 87.39 | -3.12% | 508 |
| Mar 4, 2026 | 87.84 | 91.97 | 87.84 | 90.20 | 90.20 | 2.45% | 1,257 |
| Mar 3, 2026 | 90.14 | 90.14 | 87.07 | 88.04 | 88.04 | -3.67% | 672 |
| Mar 2, 2026 | 92.50 | 92.50 | 91.15 | 91.39 | 91.39 | -3.93% | 266 |
| Feb 27, 2026 | 95.88 | 96.54 | 95.13 | 95.13 | 95.13 | -1.30% | 310 |
| Feb 26, 2026 | 96.37 | 96.74 | 96.01 | 96.38 | 96.38 | 0.49% | 43 |
| Feb 25, 2026 | 95.82 | 96.35 | 95.82 | 95.91 | 95.91 | 2.02% | 5 |
| Feb 24, 2026 | 94.35 | 94.35 | 93.94 | 94.01 | 94.01 | -3.06% | 5 |
| Feb 23, 2026 | 95.58 | 96.98 | 95.58 | 96.98 | 96.98 | 2.39% | 304 |
| Feb 20, 2026 | 94.16 | 94.72 | 94.10 | 94.72 | 94.72 | 0.63% | 58 |
| Feb 19, 2026 | 94.49 | 94.53 | 93.97 | 94.13 | 94.13 | 0.12% | 174 |
| Feb 18, 2026 | 93.30 | 94.02 | 93.30 | 94.02 | 94.02 | 2.49% | 3 |
| Feb 17, 2026 | 90.76 | 91.90 | 90.76 | 91.74 | 91.74 | 0.94% | 3 |
| Feb 16, 2026 | 90.15 | 91.21 | 90.15 | 90.89 | 90.89 | 1.61% | 3 |
| Feb 13, 2026 | 90.46 | 90.72 | 89.00 | 89.45 | 89.45 | -1.49% | 604 |
| Feb 12, 2026 | 93.63 | 93.98 | 90.80 | 90.80 | 90.80 | -2.78% | 252 |
| Feb 11, 2026 | 93.57 | 93.57 | 91.72 | 93.40 | 93.40 | -0.47% | 251 |
| Feb 10, 2026 | 94.38 | 94.59 | 93.84 | 93.84 | 93.84 | 0.35% | 275 |
| Feb 9, 2026 | 92.78 | 93.51 | 92.63 | 93.51 | 93.51 | 0.83% | 44 |
| Feb 6, 2026 | 92.05 | 93.43 | 91.85 | 92.74 | 92.74 | 0.30% | 1,002 |
| Feb 5, 2026 | 93.43 | 94.87 | 91.75 | 92.46 | 92.46 | 0.73% | 2,559 |
| Feb 4, 2026 | 91.80 | 92.11 | 91.45 | 91.79 | 91.79 | -0.55% | 125 |
| Feb 3, 2026 | 93.14 | 93.28 | 92.30 | 92.30 | 92.30 | 0.25% | - |
| Feb 2, 2026 | 90.01 | 92.07 | 90.01 | 92.07 | 92.07 | 1.21% | - |
| Jan 30, 2026 | 90.15 | 90.97 | 90.15 | 90.97 | 90.97 | 0.63% | - |
| Jan 29, 2026 | 90.32 | 91.34 | 90.03 | 90.40 | 90.40 | -0.14% | 125 |
| Jan 28, 2026 | 90.09 | 90.53 | 89.72 | 90.53 | 90.53 | 0.48% | 221 |
| Jan 27, 2026 | 88.89 | 90.10 | 88.89 | 90.10 | 90.10 | 1.70% | 72 |
| Jan 26, 2026 | 88.22 | 88.59 | 88.22 | 88.59 | 88.59 | 0.41% | - |
| Jan 23, 2026 | 87.94 | 88.44 | 87.94 | 88.23 | 88.23 | 0.09% | - |
| Jan 22, 2026 | 87.15 | 88.25 | 87.15 | 88.15 | 88.15 | 3.03% | - |
| Jan 21, 2026 | 85.98 | 85.98 | 85.49 | 85.56 | 85.56 | 0.04% | 250 |
| Jan 20, 2026 | 86.23 | 86.23 | 85.47 | 85.53 | 85.53 | -1.11% | 143 |
| Jan 19, 2026 | 85.81 | 86.49 | 85.81 | 86.49 | 86.49 | -0.35% | - |
| Jan 16, 2026 | 87.29 | 87.43 | 86.79 | 86.79 | 86.79 | -0.37% | - |
| Jan 15, 2026 | 86.73 | 87.65 | 86.73 | 87.11 | 87.11 | -0.35% | - |
| Jan 14, 2026 | 86.96 | 87.66 | 86.96 | 87.42 | 87.42 | 0.77% | - |
| Jan 13, 2026 | 87.10 | 87.10 | 86.64 | 86.75 | 86.75 | -0.76% | 49 |
| Jan 12, 2026 | 86.37 | 87.41 | 86.11 | 87.41 | 87.41 | 0.32% | 30 |
| Jan 9, 2026 | 85.44 | 87.13 | 85.19 | 87.13 | 87.13 | 6.09% | 225 |
| Jan 8, 2026 | 79.12 | 82.13 | 79.12 | 82.13 | 82.13 | 3.04% | 537 |
| Jan 7, 2026 | 81.10 | 81.10 | 79.71 | 79.71 | 79.71 | -0.69% | 11 |
| Jan 6, 2026 | 79.89 | 81.17 | 79.89 | 80.26 | 80.26 | -1.98% | - |
| Jan 5, 2026 | 82.29 | 82.34 | 81.42 | 81.88 | 81.88 | -0.10% | - |
| Jan 2, 2026 | 80.62 | 81.96 | 80.62 | 81.96 | 81.96 | 0.82% | - |
| Dec 30, 2025 | 80.43 | 81.29 | 80.43 | 81.29 | 81.29 | 1.14% | - |
| Dec 29, 2025 | 80.71 | 80.85 | 80.37 | 80.37 | 80.37 | -0.38% | - |
| Dec 23, 2025 | 80.24 | 80.68 | 79.82 | 80.68 | 80.68 | 0.46% | - |
| Dec 22, 2025 | 80.58 | 80.58 | 79.98 | 80.31 | 80.31 | -0.82% | 75 |
| Dec 19, 2025 | 80.66 | 80.97 | 80.54 | 80.97 | 80.97 | 0.51% | - |
| Dec 18, 2025 | 79.88 | 80.56 | 79.86 | 80.56 | 80.56 | 0.61% | - |
| Dec 17, 2025 | 79.12 | 80.07 | 79.12 | 80.07 | 80.07 | 1.39% | - |
| Dec 16, 2025 | 79.29 | 79.74 | 78.97 | 78.97 | 78.97 | -0.49% | - |
| Dec 15, 2025 | 78.90 | 79.36 | 78.90 | 79.36 | 79.36 | 1.20% | 129 |
| Dec 12, 2025 | 79.75 | 80.09 | 78.42 | 78.42 | 78.42 | -0.39% | - |
| Dec 11, 2025 | 77.24 | 78.86 | 77.24 | 78.73 | 78.73 | 2.17% | 678 |
| Dec 10, 2025 | 77.28 | 77.62 | 77.06 | 77.06 | 77.06 | -0.73% | - |
| Dec 9, 2025 | 77.61 | 77.70 | 77.12 | 77.63 | 77.63 | 1.60% | - |
| Dec 8, 2025 | 75.92 | 76.41 | 75.92 | 76.41 | 76.41 | 0.59% | 30 |
| Dec 5, 2025 | 76.19 | 76.56 | 75.96 | 75.96 | 75.96 | 0.11% | 50 |
| Dec 4, 2025 | 75.07 | 75.88 | 75.07 | 75.88 | 75.88 | 2.14% | - |
| Dec 3, 2025 | 74.77 | 75.13 | 74.29 | 74.29 | 74.29 | -1.00% | - |
| Dec 2, 2025 | 74.01 | 75.04 | 74.01 | 75.04 | 75.04 | 1.86% | - |
| Dec 1, 2025 | 73.78 | 73.78 | 73.67 | 73.67 | 73.67 | -0.18% | - |
| Nov 28, 2025 | 73.37 | 73.87 | 73.37 | 73.80 | 73.80 | 0.48% | - |
| Nov 27, 2025 | 72.45 | 73.45 | 72.45 | 73.45 | 73.45 | 0.98% | - |
| Nov 26, 2025 | 72.06 | 72.79 | 71.88 | 72.74 | 72.74 | 1.17% | 129 |
| Nov 25, 2025 | 70.89 | 72.00 | 70.39 | 71.90 | 71.90 | 1.65% | - |
| Nov 24, 2025 | 70.90 | 71.25 | 70.50 | 70.73 | 70.73 | 0.64% | - |
| Nov 21, 2025 | 68.99 | 70.28 | 68.77 | 70.28 | 70.28 | -0.04% | 75 |
| Nov 20, 2025 | 70.41 | 70.41 | 70.30 | 70.31 | 70.31 | 4.83% | - |
| Nov 19, 2025 | 66.58 | 67.07 | 66.41 | 67.07 | 67.07 | 0.54% | - |
| Nov 18, 2025 | 66.92 | 66.92 | 66.36 | 66.71 | 66.71 | -2.40% | - |
| Nov 17, 2025 | 68.73 | 68.73 | 68.29 | 68.35 | 68.35 | -0.47% | 72 |
| Nov 14, 2025 | 69.02 | 69.02 | 68.09 | 68.67 | 68.67 | -1.48% | 13 |
| Nov 13, 2025 | 69.91 | 70.34 | 69.70 | 69.70 | 69.70 | 0.55% | - |
| Nov 12, 2025 | 68.25 | 69.98 | 68.25 | 69.32 | 69.32 | 2.47% | 90 |
| Nov 11, 2025 | 67.51 | 67.66 | 67.48 | 67.65 | 67.65 | 0.83% | - |
| Nov 10, 2025 | 66.62 | 67.59 | 66.62 | 67.09 | 67.09 | 2.43% | 259 |
| Nov 7, 2025 | 65.39 | 65.80 | 65.39 | 65.50 | 65.50 | 0.02% | - |
| Nov 6, 2025 | 66.80 | 66.80 | 65.49 | 65.49 | 65.49 | -1.67% | 129 |
| Nov 5, 2025 | 65.94 | 66.60 | 65.71 | 66.60 | 66.60 | 0.30% | - |
| Nov 4, 2025 | 65.23 | 66.40 | 65.23 | 66.40 | 66.40 | 0.61% | - |
| Nov 3, 2025 | 66.08 | 66.08 | 65.52 | 66.00 | 66.00 | -0.96% | 1 |
| Oct 31, 2025 | 66.46 | 66.70 | 66.36 | 66.64 | 66.64 | 1.20% | 2 |
| Oct 30, 2025 | 66.62 | 66.62 | 65.85 | 65.85 | 65.85 | -1.73% | 298 |
| Oct 29, 2025 | 67.45 | 67.45 | 66.88 | 67.01 | 67.01 | 0.42% | 156 |
| Oct 28, 2025 | 67.12 | 67.27 | 66.58 | 66.73 | 66.73 | -4.12% | 180 |
| Oct 27, 2025 | 68.21 | 69.60 | 68.21 | 69.60 | 69.60 | 1.93% | 1 |
| Oct 24, 2025 | 68.75 | 68.75 | 67.47 | 68.28 | 68.28 | -1.36% | 217 |
| Oct 23, 2025 | 68.51 | 69.22 | 68.51 | 69.22 | 69.22 | 1.70% | 2 |
| Oct 22, 2025 | 67.33 | 68.10 | 67.29 | 68.06 | 68.06 | 0.75% | 131 |
| Oct 21, 2025 | 69.25 | 69.25 | 67.36 | 67.55 | 67.55 | -3.04% | 1,390 |
| Oct 20, 2025 | 77.66 | 77.66 | 68.15 | 69.67 | 69.67 | -9.64% | 1,847 |
| Oct 17, 2025 | 74.96 | 77.10 | 74.76 | 77.10 | 77.10 | -0.95% | 103 |
| Oct 16, 2025 | 76.83 | 77.84 | 76.73 | 77.84 | 77.84 | 0.49% | 104 |
| Oct 15, 2025 | 77.38 | 77.46 | 77.38 | 77.46 | 77.46 | 4.85% | 4 |
| Oct 14, 2025 | 74.48 | 75.61 | 73.88 | 73.88 | 73.88 | -1.37% | 129 |
| Oct 13, 2025 | 75.61 | 75.61 | 74.91 | 74.91 | 74.91 | -0.73% | - |