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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	74.99	74.93	74.93	75.76	74.64	14,916
October 16, 2025	76.86	77.99	77.99	77.99	76.3	4,173
October 15, 2025	76.72	76.89	76.89	78.07	76.67	7,893
October 14, 2025	74.59	75.77	75.77	75.86	74.4	7,145
October 13, 2025	75.6	75.42	75.42	75.8	74.85	11,122
October 10, 2025	76.34	75.35	75.35	76.96	75.12	6,041
October 09, 2025	75.56	75.45	75.45	76.22	75.4	6,556
October 08, 2025	74.98	75.12	75.12	75.7	74.5	8,155
October 07, 2025	75.44	74.6	74.6	75.51	74.52	13,805
October 06, 2025	76.45	75.6	75.6	76.45	73.28	43,089
October 03, 2025	78.54	77.96	77.96	78.8	76.9	8,280
October 02, 2025	78.73	77.58	77.58	78.73	77.5	16,253
October 01, 2025	77.11	78.39	78.39	78.41	75.96	11,552
September 30, 2025	77.75	77.33	77.33	77.83	77.09	4,517
September 29, 2025	77.42	77.55	77.55	77.76	77.12	4,858
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

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