BNP Paribas SA (VIE:BNP)
Austria
· Delayed Price · Currency is EUR 90.69
+0.83 (0.92%)
Last updated: Apr 28, 2026, 3:30 PM CET
BNP Paribas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 90.37 | 90.63 | 90.37 | 90.63 | - | 0.86% | - |
| Apr 27, 2026 | 89.24 | 90.52 | 89.24 | 89.86 | 89.86 | 1.22% | 120 |
| Apr 24, 2026 | 88.68 | 89.34 | 88.63 | 88.78 | 88.78 | -1.10% | 217 |
| Apr 23, 2026 | 89.68 | 89.77 | 88.94 | 89.77 | 89.77 | -1.60% | 250 |
| Apr 22, 2026 | 92.43 | 92.43 | 91.23 | 91.23 | 91.23 | -1.86% | - |
| Apr 21, 2026 | 92.64 | 93.46 | 92.64 | 92.96 | 92.96 | 0.19% | - |
| Apr 20, 2026 | 92.59 | 93.36 | 92.59 | 92.78 | 92.78 | -0.80% | 126 |
| Apr 17, 2026 | 90.51 | 93.53 | 90.51 | 93.53 | 93.53 | 2.39% | 1 |
| Apr 16, 2026 | 91.61 | 91.65 | 91.35 | 91.35 | 91.35 | 0.09% | - |
| Apr 15, 2026 | 90.90 | 91.27 | 90.79 | 91.27 | 91.27 | 0.62% | 246 |
| Apr 14, 2026 | 90.53 | 90.87 | 89.57 | 90.71 | 90.71 | 1.62% | 1 |
| Apr 13, 2026 | 89.04 | 89.63 | 89.02 | 89.26 | 89.26 | -1.69% | 1 |
| Apr 10, 2026 | 89.64 | 90.79 | 89.48 | 90.79 | 90.79 | 2.38% | 120 |
| Apr 9, 2026 | 89.67 | 89.67 | 88.68 | 88.68 | 88.68 | -2.81% | 256 |
| Apr 8, 2026 | 90.29 | 91.24 | 90.29 | 91.24 | 91.24 | 9.82% | - |
| Apr 7, 2026 | 83.66 | 84.88 | 83.08 | 83.08 | 83.08 | 0.69% | 1,088 |
| Apr 2, 2026 | 83.09 | 83.52 | 81.99 | 82.51 | 82.51 | -2.94% | 126 |
| Apr 1, 2026 | 84.54 | 85.62 | 84.54 | 85.01 | 85.01 | 3.98% | 341 |
| Mar 31, 2026 | 81.11 | 81.76 | 81.11 | 81.76 | 81.76 | 2.10% | 348 |
| Mar 30, 2026 | 80.63 | 80.66 | 79.94 | 80.08 | 80.08 | -1.46% | 358 |
| Mar 27, 2026 | 82.09 | 82.09 | 80.78 | 81.27 | 81.27 | -1.81% | 29 |
| Mar 26, 2026 | 83.42 | 83.42 | 82.03 | 82.77 | 82.77 | -1.48% | 5 |
| Mar 25, 2026 | 84.67 | 84.70 | 84.01 | 84.01 | 84.01 | 1.11% | 475 |
| Mar 24, 2026 | 83.41 | 83.41 | 82.23 | 83.09 | 83.09 | -1.02% | 285 |
| Mar 23, 2026 | 80.25 | 84.33 | 79.15 | 83.95 | 83.95 | 1.73% | 766 |
| Mar 20, 2026 | 85.86 | 85.86 | 82.52 | 82.52 | 82.52 | -1.07% | 175 |
| Mar 19, 2026 | 85.49 | 85.49 | 83.41 | 83.41 | 83.41 | -3.93% | 4 |
| Mar 18, 2026 | 87.42 | 88.17 | 86.82 | 86.82 | 86.82 | 1.18% | - |
| Mar 17, 2026 | 84.60 | 86.63 | 84.60 | 85.81 | 85.81 | 0.56% | 100 |
| Mar 16, 2026 | 84.02 | 85.33 | 84.02 | 85.33 | 85.33 | -0.42% | - |
| Mar 13, 2026 | 84.27 | 85.81 | 84.27 | 85.69 | 85.69 | -0.59% | 125 |
| Mar 12, 2026 | 88.10 | 88.10 | 86.20 | 86.20 | 86.20 | -3.17% | - |
| Mar 11, 2026 | 87.75 | 89.02 | 87.75 | 89.02 | 89.02 | 0.78% | 130 |
| Mar 10, 2026 | 88.74 | 88.76 | 87.85 | 88.33 | 88.33 | 4.18% | 142 |
| Mar 9, 2026 | 84.16 | 84.79 | 83.83 | 84.79 | 84.79 | -0.48% | 429 |
| 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% | - |