BNP Paribas SA (VIE:BNP)
Austria
· Delayed Price · Currency is EUR 75.88
+1.59 (2.14%)
At close: Dec 4, 2025
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 76.33 | 76.62 | 75.46 | 75.46 | 75.46 | -0.13% | 427 |
| Oct 9, 2025 | 75.67 | 76.02 | 75.56 | 75.56 | 75.56 | 0.75% | - |
| Oct 8, 2025 | 74.90 | 75.00 | 74.90 | 75.00 | 75.00 | -0.17% | - |
| Oct 7, 2025 | 75.42 | 75.47 | 74.77 | 75.13 | 75.13 | -0.86% | 50 |
| Oct 6, 2025 | 76.47 | 76.47 | 73.95 | 75.78 | 75.78 | -2.28% | 399 |
| Oct 3, 2025 | 78.05 | 78.14 | 77.55 | 77.55 | 77.55 | -0.24% | - |
| Oct 2, 2025 | 78.69 | 78.69 | 77.74 | 77.74 | 77.74 | -0.73% | 229 |
| Oct 1, 2025 | 77.18 | 78.31 | 76.61 | 78.31 | 78.31 | 1.24% | 351 |
| Sep 30, 2025 | 77.65 | 77.73 | 77.35 | 77.35 | 77.35 | -0.23% | - |
| Sep 29, 2025 | 77.37 | 77.53 | 77.31 | 77.53 | 77.53 | 0.28% | - |
| Sep 26, 2025 | 76.89 | 77.40 | 76.88 | 77.31 | 77.31 | -0.85% | 100 |
| Sep 25, 2025 | 77.83 | 77.97 | 77.78 | 77.97 | 75.38 | -0.27% | - |
| Sep 24, 2025 | 78.41 | 78.67 | 78.18 | 78.18 | 75.58 | -1.34% | - |
| Sep 23, 2025 | 79.17 | 79.24 | 79.01 | 79.24 | 76.61 | 0.39% | - |
| Sep 22, 2025 | 79.16 | 79.16 | 78.91 | 78.93 | 76.31 | -0.85% | - |
| Sep 19, 2025 | 79.09 | 79.70 | 79.09 | 79.61 | 76.97 | 1.50% | 26 |
| Sep 18, 2025 | 78.41 | 78.66 | 78.20 | 78.43 | 75.82 | 1.37% | 89 |
| Sep 17, 2025 | 79.20 | 79.20 | 77.37 | 77.37 | 74.80 | -2.64% | 14 |
| Sep 16, 2025 | 80.11 | 80.45 | 79.47 | 79.47 | 76.83 | -1.37% | 100 |
| Sep 15, 2025 | 79.79 | 80.58 | 79.79 | 80.57 | 77.89 | 2.23% | 131 |
| Sep 12, 2025 | 79.09 | 79.09 | 78.81 | 78.81 | 76.19 | -0.91% | - |
| Sep 11, 2025 | 78.34 | 79.53 | 78.34 | 79.53 | 76.89 | 1.79% | - |
| Sep 10, 2025 | 77.66 | 78.16 | 77.66 | 78.13 | 75.53 | 1.35% | - |
| Sep 9, 2025 | 77.02 | 77.15 | 77.02 | 77.09 | 74.53 | 0.34% | - |
| Sep 8, 2025 | 76.65 | 77.21 | 76.56 | 76.83 | 74.28 | -0.57% | - |
| Sep 5, 2025 | 77.85 | 77.85 | 77.27 | 77.27 | 74.70 | -0.69% | 131 |
| Sep 4, 2025 | 76.51 | 77.81 | 76.51 | 77.81 | 75.23 | 1.85% | 171 |
| Sep 3, 2025 | 76.07 | 76.40 | 75.65 | 76.40 | 73.86 | 1.19% | - |
| Sep 2, 2025 | 77.23 | 77.23 | 75.45 | 75.50 | 72.99 | -1.96% | 328 |
| Sep 1, 2025 | 76.99 | 77.03 | 76.79 | 77.01 | 74.45 | 1.00% | 475 |
| Aug 29, 2025 | 76.73 | 76.73 | 76.09 | 76.25 | 73.72 | -0.65% | 40 |
| Aug 28, 2025 | 77.05 | 77.05 | 76.57 | 76.75 | 74.20 | 0.64% | - |
| Aug 27, 2025 | 77.41 | 77.41 | 75.96 | 76.26 | 73.73 | -0.78% | 33 |
| Aug 26, 2025 | 75.73 | 76.86 | 75.73 | 76.86 | 74.31 | -7.48% | 18 |
| Aug 25, 2025 | 82.85 | 83.38 | 82.85 | 83.07 | 80.31 | -0.17% | - |
| Aug 22, 2025 | 82.68 | 83.26 | 82.68 | 83.21 | 80.45 | 1.27% | - |
| Aug 21, 2025 | 82.61 | 82.61 | 82.10 | 82.17 | 79.44 | -1.04% | - |
| Aug 20, 2025 | 82.71 | 83.10 | 82.44 | 83.03 | 80.27 | -0.16% | - |
| Aug 19, 2025 | 83.02 | 83.16 | 83.02 | 83.16 | 80.40 | 1.30% | - |
| Aug 18, 2025 | 81.98 | 82.29 | 81.98 | 82.09 | 79.36 | -2.56% | - |
| Aug 15, 2025 | 84.51 | 84.51 | 84.09 | 84.25 | 81.45 | 0.79% | - |
| Aug 14, 2025 | 83.26 | 83.70 | 83.26 | 83.59 | 80.81 | 1.04% | - |
| Aug 13, 2025 | 81.95 | 82.73 | 81.95 | 82.73 | 79.98 | 1.17% | 364 |
| Aug 12, 2025 | 81.98 | 81.98 | 81.71 | 81.77 | 79.05 | 0.33% | - |
| Aug 11, 2025 | 81.02 | 81.50 | 81.02 | 81.50 | 78.79 | 0.68% | - |
| Aug 8, 2025 | 79.66 | 80.95 | 79.66 | 80.95 | 78.26 | 1.40% | 131 |
| Aug 7, 2025 | 79.71 | 79.96 | 79.71 | 79.83 | 77.18 | 1.03% | - |
| Aug 6, 2025 | 78.78 | 79.21 | 78.78 | 79.02 | 76.40 | 0.46% | - |
| Aug 5, 2025 | 78.06 | 78.66 | 78.06 | 78.66 | 76.05 | 0.64% | - |
| Aug 4, 2025 | 77.87 | 78.16 | 77.87 | 78.16 | 75.56 | 1.57% | - |
| Aug 1, 2025 | 78.49 | 78.49 | 76.95 | 76.95 | 74.39 | -3.16% | - |
| Jul 31, 2025 | 79.35 | 80.13 | 79.35 | 79.46 | 76.82 | 0.24% | 100 |
| Jul 30, 2025 | 78.30 | 79.27 | 78.30 | 79.27 | 76.64 | 0.46% | - |
| Jul 29, 2025 | 77.64 | 78.91 | 77.64 | 78.91 | 76.29 | 1.69% | 49 |
| Jul 28, 2025 | 79.88 | 79.88 | 77.60 | 77.60 | 75.02 | -1.55% | 227 |
| Jul 25, 2025 | 78.39 | 78.85 | 78.39 | 78.82 | 76.20 | 0.45% | - |
| Jul 24, 2025 | 78.91 | 79.83 | 78.47 | 78.47 | 75.86 | 0.03% | 1,121 |
| Jul 23, 2025 | 78.27 | 78.66 | 78.13 | 78.45 | 75.84 | 1.32% | 131 |
| Jul 22, 2025 | 77.39 | 77.43 | 77.29 | 77.43 | 74.86 | 1.03% | - |
| Jul 21, 2025 | 77.38 | 77.38 | 76.61 | 76.64 | 74.09 | -1.11% | - |
| Jul 18, 2025 | 77.18 | 77.50 | 77.13 | 77.50 | 74.93 | 1.64% | - |