BNP Paribas S.A. - BNP.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	76.83	77.53	77.53	77.81	76.72	12,629
September 25, 2025	77.82	78.37	75.78	78.37	77.38	8,321
September 24, 2025	78.51	78.27	78.27	78.69	77.96	7,757
September 23, 2025	79	79.05	79.05	79.64	78.58	3,341
September 22, 2025	79.57	79.57	79.57	79.57	79.57	6,345
September 19, 2025	79.08	79.57	79.57	79.89	78.99	9,053
September 18, 2025	78.55	78.46	78.46	78.88	77.89	5,588
September 17, 2025	79.05	77.6	77.6	79.11	77.32	6,696
September 16, 2025	80.16	79.1	79.1	80.68	78.86	8,973
September 15, 2025	80.01	80.38	80.38	80.81	79.74	11,031
September 12, 2025	79.69	79.21	79.21	79.8	78.63	6,188
September 11, 2025	78.52	79.45	79.45	79.58	78.2	15,182
September 10, 2025	77.97	78.16	78.16	78.52	77.54	6,341
September 09, 2025	76.82	77.81	77.81	77.93	76.82	8,932
September 08, 2025	76.72	76.79	76.79	77.15	76.2	6,940
September 05, 2025	77.91	76.63	76.63	77.96	76.25	10,542
September 04, 2025	76.52	77.49	77.49	77.87	76.34	12,106
September 03, 2025	75.93	76.25	76.25	76.5	75.46	7,549
September 02, 2025	77.05	75.93	75.93	77.05	75.25	20,411
September 01, 2025	77.02	77.08	77.08	77.22	76.72	9,663
August 29, 2025	76.8	76.77	76.77	76.8	76.05	50,680
August 28, 2025	77.05	76.82	76.82	77.6	76.4	8,620
August 27, 2025	77.28	76.47	76.47	77.39	75.9	14,994
August 26, 2025	75.74	76.98	76.98	77.04	74.59	109,205
August 25, 2025	82.87	80.47	80.47	83.42	80.28	4,579
August 22, 2025	82.67	83.45	83.45	83.57	82.51	2,684
August 21, 2025	82.68	82.75	82.75	82.91	81.9	2,532
August 20, 2025	82.81	83.24	83.24	83.31	82.47	6,069
August 19, 2025	82.55	82.93	82.93	83.19	82.46	4,476
August 18, 2025	83.02	82.27	82.27	83.02	81.29	10,005
August 15, 2025	84.57	83.78	83.78	84.57	83.74	3,263
August 14, 2025	83.26	84	84	84	83.16	2,596
August 13, 2025	82.02	82.92	82.92	83.1	81.85	8,811
August 12, 2025	82	81.76	81.76	82.17	81.53	4,135
August 11, 2025	81.93	81.56	81.56	81.93	80.96	2,108
August 08, 2025	79.68	81.54	81.54	81.54	79.45	11,527
August 07, 2025	79.66	79.6	79.6	80.03	79.41	7,658
August 06, 2025	78.8	79.22	79.22	79.31	78.77	3,481
August 05, 2025	78.78	78.46	78.46	78.8	77.91	3,653
August 04, 2025	77.19	78.58	78.58	78.58	77.14	4,175
August 01, 2025	78.73	76.55	76.55	78.9	76.1	9,524
July 31, 2025	79.08	79.99	79.99	80.31	79.07	5,575
July 30, 2025	78.31	79.05	79.05	79.21	78.22	2,803
July 29, 2025	77.78	78.51	78.51	78.97	77.53	1,762
July 28, 2025	79.94	77.4	77.4	79.97	77.3	3,641
July 25, 2025	78.46	78.81	78.81	79.22	78.2	8,380
July 24, 2025	79.64	78.7	78.7	80.94	78.17	22,138
July 23, 2025	78.34	78.53	78.53	78.8	77.77	8,237
July 22, 2025	77.35	77.09	77.09	77.68	76.66	2,878
July 21, 2025	77.49	77.66	77.66	77.75	76.46	4,394
July 18, 2025	77.25	77.85	77.85	77.85	76.81	3,338
July 17, 2025	76.21	77.13	77.13	77.13	76.09	5,402
July 16, 2025	76.07	76.11	76.11	76.68	75.81	6,301
July 15, 2025	76.84	76.14	76.14	76.91	76.14	3,117
July 14, 2025	75.77	76.69	76.69	76.69	75.41	5,642
July 11, 2025	77.97	76.54	76.54	78	76.04	4,690
July 10, 2025	79	77.9	77.9	79.13	77.89	6,463
July 09, 2025	77.18	78.89	78.89	78.89	77.18	8,684
July 08, 2025	76.01	76.4	76.4	76.45	75.72	4,067
July 07, 2025	75.14	75.87	75.87	75.99	75.08	6,098

BNP Paribas S.A. (BNP.DE) XETRA