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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	75.09	75.75	75.75	75.9	74.83	10,458
December 03, 2025	74.89	74.27	74.27	75.38	74.22	10,912
December 02, 2025	74.06	75.06	75.06	75.08	74	12,368
December 01, 2025	73.72	73.5	73.5	74.43	73.48	12,643
November 28, 2025	73.28	73.7	73.7	73.95	73.26	11,045
November 27, 2025	72.49	73.39	73.39	73.46	72.42	17,012
November 26, 2025	72.1	72.52	72.52	72.8	71.62	13,734
November 25, 2025	70.65	71.81	71.81	72.19	70.15	12,555
November 24, 2025	70.98	70.48	70.48	71.51	70.35	20,020
November 21, 2025	69.04	70.39	70.39	70.39	68.79	16,448
November 20, 2025	70.83	70.07	70.07	71.28	70.07	28,438
November 19, 2025	66.67	67.03	67.03	67.3	66.02	15,820
November 18, 2025	67.33	66.68	66.68	67.33	66.32	13,182
November 17, 2025	68.81	68.32	68.32	68.81	68	5,536
November 14, 2025	69.09	68.8	68.8	69.09	68	14,056
November 13, 2025	69.99	69.65	69.65	70.4	69.62	17,027
November 12, 2025	68.2	69.35	69.35	70.03	68.16	34,543
November 11, 2025	67.46	67.61	67.61	67.71	67.36	27,757
November 10, 2025	66.64	67.01	67.01	67.64	66.44	26,056
November 07, 2025	65.53	65.53	65.53	66.11	65.34	14,194
November 06, 2025	65.88	65.28	65.28	66.26	65.17	9,883
November 05, 2025	65.97	66.01	66.01	66.2	65.5	10,968
November 04, 2025	65.3	65.95	65.95	65.96	65.22	12,283
November 03, 2025	66.03	65.92	65.92	66.55	65.49	16,052
October 31, 2025	66.59	67.08	67.08	67.08	66.31	16,774
October 30, 2025	66.5	66.48	66.48	66.84	65.7	55,915
October 29, 2025	67.05	66.87	66.87	67.37	66.7	30,737
October 28, 2025	67.27	66.76	66.76	67.52	66.13	46,692
October 27, 2025	68.32	69.23	69.23	69.63	68.05	40,354
October 24, 2025	68.68	68.51	68.51	68.81	67.35	28,645
October 23, 2025	68.54	68.68	68.68	69.34	68.29	17,467
October 22, 2025	67.27	68.39	68.39	68.39	66.93	41,360
October 21, 2025	68.47	68.03	68.03	69.25	67.3	123,587
October 20, 2025	75.27	69.16	69.16	75.39	67.11	119,883
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

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