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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	94.15	94.73	94.73	95.01	93.6	6,091
February 19, 2026	94.31	93.75	93.75	94.72	93.7	3,505
February 18, 2026	93.19	94.33	94.33	94.62	93.19	8,177
February 17, 2026	90.88	92.39	92.39	92.39	90.64	7,194
February 16, 2026	90.24	90.86	90.86	91.41	90.16	7,558
February 13, 2026	91.14	89.45	89.45	91.9	88.6	17,481
February 12, 2026	93.61	91.57	91.57	94.2	90.82	12,146
February 11, 2026	93.65	92.61	92.61	93.65	91.73	9,986
February 10, 2026	94.4	92.97	92.97	95	92.97	6,926
February 09, 2026	92.9	94.2	94.2	94.2	92.08	8,371
February 06, 2026	92.1	93.2	93.2	93.51	91.58	5,993
February 05, 2026	93.91	92.07	92.07	95.41	91.36	23,041
February 04, 2026	91.92	91.25	91.25	92.57	91.15	7,957
February 03, 2026	93.13	91.97	91.97	93.65	91.81	14,153
February 02, 2026	90.09	92.39	92.39	92.48	90.04	8,507
January 30, 2026	89.95	91.18	91.18	91.18	89.95	3,115
January 29, 2026	90.59	90.06	90.06	91.39	89.97	5,593
January 28, 2026	90.3	90.31	90.31	90.73	89.56	6,742
January 27, 2026	89.11	90.12	90.12	90.31	88.92	4,198
January 26, 2026	88.2	88.52	88.52	88.82	88.2	4,647
January 23, 2026	87.82	88.09	88.09	88.57	87.82	6,708
January 22, 2026	87.15	88.03	88.03	88.52	87.06	9,216
January 21, 2026	86.06	85.77	85.77	86.31	84.69	19,942
January 20, 2026	86.26	86.36	86.36	86.45	85.28	9,595
January 19, 2026	85.58	86.86	86.86	86.86	85.55	12,491
January 16, 2026	87.25	87.18	87.18	87.71	86.44	3,117
January 15, 2026	86.65	87.41	87.41	87.85	86.5	5,347
January 14, 2026	87.32	87.02	87.02	87.84	87.02	15,853
January 13, 2026	87.46	86.87	86.87	87.73	86.31	14,974
January 12, 2026	86.48	86.93	86.93	87.7	85.49	6,188
January 09, 2026	85.54	87.13	87.13	87.25	84.98	33,477
January 08, 2026	80.83	82.36	82.86	82.36	80.83	20,502
January 07, 2026	81.14	80.39	80.39	81.17	79.67	5,288
January 06, 2026	82.66	80.49	80.49	82.83	79.89	11,662
January 05, 2026	82.29	81.86	81.86	82.34	80.01	10,450
January 02, 2026	80.59	81.98	81.98	82.03	80.59	9,047
December 30, 2025	80.76	81.26	81.26	81.31	80.58	5,458
December 29, 2025	80.75	80.31	80.31	80.83	80.01	5,079
December 23, 2025	80.28	80.61	80.61	80.84	79.76	3,973
December 22, 2025	80.61	80.31	80.31	80.67	79.95	8,996
December 19, 2025	80.74	80.63	80.63	81.07	80.33	6,701
December 18, 2025	79.84	79.6	79.6	80.6	79.6	18,446
December 17, 2025	79.16	80.01	80.01	80.13	79.14	5,645
December 16, 2025	79.26	78.67	78.67	79.95	78.67	8,303
December 15, 2025	78.86	79.12	79.12	79.44	78.69	6,745
December 12, 2025	79.8	78.42	78.42	80.27	78.19	18,947
December 11, 2025	77.2	78.67	78.67	78.9	77.2	10,956
December 10, 2025	77.29	77.02	77.02	77.68	77	4,653
December 09, 2025	77.56	77.48	77.48	77.88	77.06	25,048
December 08, 2025	75.86	76.4	76.4	76.5	75.47	4,574
December 05, 2025	76.11	75.42	75.42	76.6	75.42	17,198
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

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