BNP Paribas S.A. Class A BNP
EURONEXT · France · Finance
€91.54-3.46 (-3.64%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €91.54 | -3.64% | €93.54 | €93.77 | €91.14 | 3.97M |
| 2026-09-30 | €95.00 | -2.46% | €97.49 | €98.01 | €94.90 | 3.10M |
| 2026-09-29 | €97.40 | -0.88% | €98.61 | €98.96 | €96.95 | 1.68M |
| 2026-09-28 | €98.26 | -1.05% | €99.74 | €99.80 | €98.23 | 2.14M |
| 2026-09-25 | €99.30 | +0.88% | €99.62 | €100.13 | €98.94 | 1.85M |
| 2026-09-24 | €98.43 | -1.77% | €96.46 | €98.43 | €95.55 | 3.49M |
| 2026-09-23 | €100.20 | -1.09% | €102.50 | €103.02 | €100.20 | 1.93M |
| 2026-09-22 | €101.30 | +0.20% | €101.58 | €102.94 | €100.12 | 1.74M |
| 2026-09-21 | €101.10 | +0.36% | €101.26 | €102.26 | €100.64 | 1.82M |
| 2026-09-18 | €100.74 | -2.93% | €103.50 | €103.50 | €99.80 | 5.49M |
| 2026-09-17 | €103.78 | +1.43% | €102.52 | €103.78 | €101.74 | 2.24M |
| 2026-09-16 | €102.32 | +1.01% | €102.02 | €102.70 | €101.00 | 1.68M |
| 2026-09-15 | €101.30 | -1.46% | €102.02 | €102.36 | €100.22 | 1.90M |
| 2026-09-14 | €102.80 | -0.93% | €103.38 | €103.86 | €102.02 | 1.52M |
| 2026-09-11 | €103.76 | +1.09% | €103.40 | €103.92 | €102.68 | 1.35M |
| 2026-09-10 | €102.64 | -0.12% | €103.22 | €103.80 | €102.06 | 1.60M |
| 2026-09-09 | €102.76 | -1.08% | €102.34 | €102.92 | €100.88 | 2.43M |
| 2026-09-08 | €103.88 | -0.63% | €103.92 | €104.12 | €102.48 | 1.18M |
| 2026-09-07 | €104.54 | 0.00% | €104.60 | €104.68 | €103.68 | 1.10M |
| 2026-09-04 | €104.54 | +0.38% | €103.80 | €104.80 | €103.16 | 1.55M |
| 2026-09-03 | €104.14 | +1.01% | €103.44 | €104.28 | €102.96 | 1.27M |
| 2026-09-02 | €103.10 | +0.49% | €102.42 | €103.70 | €101.88 | 1.66M |
| 2026-09-01 | €102.60 | -0.18% | €103.46 | €103.64 | €101.52 | 2.12M |
| 2026-08-31 | €102.78 | +0.21% | €102.62 | €103.80 | €102.48 | 3.45M |
| 2026-08-28 | €102.56 | +1.89% | €102.00 | €102.68 | €100.98 | 2.23M |
| 2026-08-27 | €100.66 | -4.79% | €105.84 | €106.08 | €99.93 | 3.46M |
| 2026-08-26 | €105.72 | +1.23% | €105.50 | €106.42 | €105.00 | 1.28M |
| 2026-08-25 | €104.44 | -2.21% | €107.24 | €107.62 | €104.02 | 1.87M |
| 2026-08-24 | €106.80 | -0.65% | €107.32 | €107.60 | €106.14 | 1.49M |
| 2026-08-21 | €107.50 | +1.45% | €106.68 | €107.64 | €106.24 | 1.38M |
| 2026-08-20 | €105.96 | -0.77% | €107.00 | €107.08 | €105.40 | 1.48M |
| 2026-08-19 | €106.78 | -2.39% | €109.32 | €109.60 | €106.78 | 1.88M |
| 2026-08-18 | €109.40 | -1.57% | €111.00 | €111.12 | €109.10 | 1.54M |
| 2026-08-17 | €111.14 | -0.86% | €112.02 | €112.12 | €111.10 | 819.18K |
| 2026-08-14 | €112.10 | -0.27% | €112.60 | €112.62 | €111.16 | 893.37K |
| 2026-08-13 | €112.40 | +0.36% | €112.84 | €113.82 | €112.14 | 1.28M |
| 2026-08-12 | €112.00 | +0.25% | €112.04 | €112.24 | €111.26 | 1.28M |
| 2026-08-11 | €111.72 | -0.96% | €112.76 | €112.86 | €111.00 | 1.55M |
| 2026-08-10 | €112.80 | +0.32% | €112.18 | €112.80 | €111.30 | 1.23M |
| 2026-08-07 | €112.44 | -0.14% | €112.50 | €113.04 | €111.59 | 1.32M |
| 2026-08-06 | €112.60 | +0.43% | €112.82 | €113.62 | €112.44 | 1.58M |
| 2026-08-05 | €112.12 | +0.21% | €112.00 | €112.26 | €110.96 | 1.31M |
| 2026-08-04 | €111.88 | +0.09% | €112.00 | €112.38 | €110.98 | 1.36M |
| 2026-08-03 | €111.78 | +1.93% | €110.68 | €111.78 | €110.56 | 1.73M |
| 2026-07-31 | €109.66 | +0.75% | €109.16 | €110.24 | €108.16 | 2.08M |
| 2026-07-30 | €108.84 | +1.80% | €106.20 | €109.34 | €105.12 | 1.82M |
| 2026-07-29 | €106.92 | -1.18% | €108.44 | €108.92 | €106.38 | 1.48M |
| 2026-07-28 | €108.20 | +0.58% | €108.64 | €108.80 | €107.20 | 1.60M |
| 2026-07-27 | €107.58 | +1.57% | €107.70 | €108.86 | €106.86 | 2.03M |
| 2026-07-24 | €105.92 | +2.08% | €104.00 | €105.92 | €103.56 | 1.57M |
| 2026-07-23 | €103.76 | -2.83% | €105.48 | €106.38 | €103.46 | 2.74M |
| 2026-07-22 | €106.78 | +1.54% | €104.50 | €107.18 | €104.42 | 2.85M |
| 2026-07-21 | €105.16 | +1.80% | €103.60 | €105.16 | €103.18 | 2.14M |
| 2026-07-20 | €103.30 | +1.33% | €101.50 | €103.52 | €101.24 | 1.50M |
| 2026-07-17 | €101.94 | -0.97% | €101.68 | €102.16 | €100.44 | 1.60M |
| 2026-07-16 | €102.94 | +0.29% | €103.20 | €103.52 | €101.88 | 1.46M |
| 2026-07-15 | €102.64 | +0.31% | €101.76 | €103.12 | €100.98 | 1.47M |
| 2026-07-14 | €102.32 | +1.39% | €100.00 | €102.70 | €99.63 | 1.20M |
| 2026-07-13 | €100.92 | +0.22% | €100.22 | €101.72 | €100.10 | 1.01M |
| 2026-07-10 | €100.70 | +0.88% | €99.86 | €100.84 | €99.57 | 1.24M |
| 2026-07-09 | €99.82 | +1.58% | €99.72 | €100.19 | €99.04 | 2.20M |
| 2026-07-08 | €98.27 | -3.45% | €100.80 | €100.85 | €97.31 | 2.56M |
| 2026-07-07 | €101.78 | -1.76% | €103.50 | €103.54 | €101.38 | 1.84M |
| 2026-07-06 | €103.60 | +0.90% | €103.08 | €103.60 | €102.42 | 1.11M |
| 2026-07-03 | €102.68 | +0.35% | €102.90 | €103.14 | €101.76 | 1.14M |
| 2026-07-02 | €102.32 | +1.15% | €101.48 | €103.00 | €101.06 | 1.58M |
| 2026-07-01 | €101.16 | -0.96% | €101.48 | €101.50 | €100.04 | 1.42M |
| 2026-06-30 | €102.14 | +1.77% | €100.82 | €102.14 | €100.48 | 1.87M |
| 2026-06-29 | €100.36 | -0.75% | €100.82 | €101.54 | €99.97 | 1.55M |
| 2026-06-26 | €101.12 | -1.83% | €102.00 | €102.34 | €100.60 | 1.67M |
| 2026-06-25 | €103.00 | +1.52% | €101.48 | €103.00 | €101.12 | 1.96M |
| 2026-06-24 | €101.46 | +0.02% | €102.14 | €102.82 | €101.46 | 1.94M |
| 2026-06-23 | €101.44 | -0.39% | €100.84 | €101.92 | €100.48 | 1.75M |
| 2026-06-22 | €101.84 | +0.26% | €101.90 | €102.36 | €100.90 | 1.78M |
| 2026-06-19 | €101.58 | +0.47% | €100.50 | €101.82 | €100.36 | 5.15M |
| 2026-06-18 | €101.10 | -0.10% | €100.86 | €101.10 | €99.96 | 2.66M |
| 2026-06-17 | €101.20 | +1.24% | €100.14 | €101.38 | €99.92 | 2.49M |
| 2026-06-16 | €99.96 | +1.33% | €98.78 | €100.46 | €98.78 | 2.09M |
| 2026-06-15 | €98.65 | +2.03% | €98.53 | €99.45 | €98.18 | 2.00M |
| 2026-06-12 | €96.69 | +5.17% | €94.96 | €97.05 | €94.60 | 3.25M |
| 2026-06-11 | €91.94 | -0.02% | €92.05 | €93.08 | €91.51 | 1.68M |
| 2026-06-10 | €91.96 | -1.53% | €93.42 | €93.68 | €91.76 | 1.59M |
| 2026-06-09 | €93.39 | +0.26% | €93.02 | €94.98 | €93.02 | 1.69M |
| 2026-06-08 | €93.15 | -0.53% | €92.34 | €94.16 | €91.78 | 1.60M |
| 2026-06-05 | €93.65 | -0.34% | €94.13 | €94.62 | €93.42 | 1.51M |
| 2026-06-04 | €93.97 | +0.83% | €93.18 | €94.39 | €92.83 | 1.57M |
| 2026-06-03 | €93.20 | -1.30% | €93.70 | €94.00 | €92.50 | 2.15M |
| 2026-06-02 | €94.43 | +2.00% | €93.97 | €95.24 | €93.59 | 1.97M |
| 2026-06-01 | €92.58 | -0.40% | €92.74 | €93.58 | €91.57 | 2.19M |
| 2026-05-29 | €92.95 | +1.30% | €92.27 | €93.48 | €92.21 | 4.41M |