Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BNP Paribas S.A. logo
BNP.PA
BNP Paribas S.A.
13:12:12
101.32 €
0.0000 (%0.00)
Previous Close: 101.1
Day Low₺100.36
Day High₺101.8
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BNP.PA: BNP Paribas S.A. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 74.1734
CLOSE 74.1531

Low

LOW 57.92

High

HIGH 84.7
DATEOPENHIGHLOWCLOSE
01/02/202559.546057.9259.25
01/03/202559.1859.4358.1858.49
01/06/202559.4360.375960.03
01/07/202559.9261.0859.3460.4
01/08/202560.3960.959.2960.14
01/09/202559.6160.2159.0459.95
01/10/202559.7960.2159.259.35
01/13/202559.2959.8458.859.64
01/14/202560.6361.4260.6360.81
01/15/202561.0362.3560.4862.08
01/16/202562.862.861.9662.21
01/17/202562.5662.7462.0362.24
01/20/202562.5163.2562.4362.95
01/21/202563.0363.2162.7363.11
01/22/202563.0463.1862.1362.31
01/23/202562.5663.4462.5363.38
01/24/202563.7464.3863.3763.61
01/27/202563.4364.5363.3764.23
01/28/202564.2365.0464.0564.58
01/29/202564.4964.864.0664.67
01/30/202564.7965.9364.5865.66
01/31/202565.666.0765.4565.72
02/03/202564.1864.8563.864.32
02/04/202566.567.0565.0267.05
02/05/202566.9767.3865.8766.4
02/06/202566.7568.4566.5568.26
02/07/202568.9969.7468.8169.45
02/10/202569.4370.1169.3169.49
02/11/202569.770.2269.3770.13
02/12/202570.5871.1370.4670.94
02/13/202571.4871.5469.870.1
02/14/202569.9970.3269.7469.95
02/17/202570.0370.7169.8369.83
02/18/202569.9571.2769.8771.09
02/19/202570.8971.269.9770.3
02/20/202570.3771.5470.3770.87
02/21/202570.8471.4470.7571.12
02/24/202571.0271.5970.7971.08
02/25/20257172.667172.11
02/26/202572.4172.8871.9272.72
02/27/202572.573.5272.0872.61
02/28/202572.3772.8671.7172.86
03/03/202572.6474.4172.1274.02
03/04/202573.0473.4870.9871.69
03/05/20257475.4273.2374.66
03/06/202575.7977.7275.677.17
03/07/202576.6777.3176.2176.57
03/10/202576.4776.7674.3574.44
03/11/202574.975.0372.2872.96
03/12/202573.7474.773.6773.69
03/13/202573.4774.0872.9773.55
03/14/202573.0576.3872.6875.72
03/17/20257678.1675.977.91
03/18/202578.0580.4378.0480.21
03/19/202579.9180.9779.980.86
03/20/202580.780.8878.4579.05
03/21/202578.9580.2278.4279.72
03/24/202580.5680.8279.4379.43
03/25/202579.8981.5879.7781.58
03/26/202581.6581.9280.1780.4
03/27/202579.5380.7278.6779.67
03/28/202578.6879.5578.3278.55
03/31/202577.6577.876.2876.91
04/01/202577.3378.6276.8578.49
04/02/202576.8977.7576.1677.75
04/03/202575.7775.9673.773.7
04/04/202572.3572.4966.7668.67
04/07/202562.169.386166.1
04/08/202567.868.2665.0566.19
04/09/202563.6865.362.4563.78
04/10/202573.6373.6367.2367.23
04/11/202568.1568.864.0265.61
04/14/202568.1968.9567.6968.5
04/15/202568.5870.6868.5870.58
04/16/202569.9371.6669.871.58
04/17/202571.6971.9270.1370.74
04/22/202570.9571.9170.671.62
04/23/202573.174.8272.8573.82
04/24/202571.9272.8170.6172.23
04/25/202572.973.272.272.81
04/28/202573.1474.6373.1474.1
04/29/20257575.574.4474.8
04/30/202575.4775.5672.8774.29
05/02/202574.9976.5974.9876.36
05/05/202576.6476.8376.0676.36
05/06/202576.4176.7675.1176
05/07/202575.9276.7475.7776.02
05/08/202576.3277.0676.177
05/09/202577.2977.576.8977.5
05/12/202578.379.7178.0479.05
05/13/202579.2479.4978.679.08
05/14/202579.1679.9278.7679.92
05/15/202579.579.9579.3279.6
05/16/202579.679.7678.7979.39
05/19/202575.5477.1575.4877.15
05/20/202577.2178.4777.1577.64
05/21/202577.9378.5577.6377.94
05/22/202577.8378.1977.1277.5
05/23/202577.5178.3973.9475.84
05/26/202576.9277.476.7477.22
05/27/202577.1677.8777.0577.42
05/28/202577.5277.9176.5576.58
05/29/202577.5177.6476.6776.83
05/30/202577.0177.5676.8277.14
06/02/202576.877.276.0276.71
06/03/202576.8377.375.8777.22
06/04/202577.3478.4576.2776.64
06/05/202576.8277.6676.6277.5
06/06/202577.7778.4377.3978.14
06/09/202578.2178.5277.6378.49
06/10/202578.5578.6675.9276.29
06/11/202576.4976.8575.6476.22
06/12/202575.577.0675.3476.48
06/13/202575.2775.8675.0575.28
06/16/202575.6377.575.5777.5
06/17/202576.7576.8975.3875.97
06/18/202576.1576.6575.6776.57
06/19/202576.0576.3274.5974.64
06/20/202575.2975.9974.0774.3
06/23/20257474.2472.5973.08
06/24/202574.7475.8174.6175.38
06/25/202575.4475.7574.8675.21
06/26/202575.876.3375.2375.27
06/27/202576.2476.975.7876.9
06/30/202577.1577.1975.6276.32
07/01/202576.376.3674.975.2
07/02/202576.1377.1675.9776.63
07/03/202576.9277.1176.2576.58
07/04/202576.2276.3374.5974.88
07/07/202574.7676.0174.7475.94
07/08/202576.1976.4375.4876.41
07/09/202577.0678.8776.9578.87
07/10/202579.279.2177.8577.91
07/11/202577.9678.275.9876.6
07/14/202575.7576.775.476.68
07/15/202576.9677.0476.0176.23
07/16/202576.176.9375.7576.08
07/17/202576.477.1576.0477.15
07/18/202577.6277.8476.7377.84
07/21/202577.7177.7976.477.74
07/22/202577.3877.7276.6577.08
07/23/202578.2578.8677.6378.48
07/24/20258081.0578.278.79
07/25/20257979.2378.0878.87
07/28/20258080.1277.1977.38
07/29/202577.7979.0877.4978.48
07/30/202578.3379.3378.1279.07
07/31/202579.7780.387980.06
08/01/202579.779.775.8876.53
08/04/202577.0378.5476.9778.5
08/05/202579.2979.377.878.38
08/06/202579.0179.3478.6879.3
08/07/202579.7180.1479.3779.5
08/08/202579.7981.579.4481.5
08/11/202581.7681.9980.8881.55
08/12/20258282.2681.5481.75
08/13/20258283.1381.882.94
08/14/202583.2584.0983.1283.94
08/15/202584.4484.783.5983.7
08/18/202583.7883.980.7382.29
08/19/202582.6383.3282.3282.86
08/20/202582.6583.3382.3783.31
08/21/202582.5682.9281.8482.72
08/22/202582.7283.7282.4883.38
08/25/202583.0583.4580.0680.43
08/26/202577.4177.4174.6677.03
08/27/202576.8577.4175.8576.53
08/28/202576.9877.7776.2876.9
08/29/202576.7676.887676.83
09/01/202576.9177.2376.6677.05
09/02/202577.177.2875.1775.94
09/03/202575.8276.6375.2976.19
09/04/202576.2977.9476.1577.56
09/05/202578.1678.2876.2176.52
09/08/202576.5877.276.1276.7
09/09/202577.1477.9976.6977.87
09/10/202578.278.677.4778.16
09/11/202578.6379.6678.1779.41
09/12/202579.7279.8278.5579.3
09/15/202579.780.7979.5280.33
09/16/202580.0780.7678.8279.17
09/17/202579.2479.3977.0877.67
09/18/202578.1578.8677.8778.39
09/19/202579.5479.9379.0279.6
09/22/202579.6379.6778.4178.68
09/23/202579.1279.6778.578.93
09/24/202578.8578.9377.9278.22
09/25/202577.8178.4377.3578.43
09/26/202576.4477.9376.4377.54
09/29/202577.8377.977.0877.45
09/30/202577.7577.9277.0177.33
10/01/202577.2278.475.7578.34
10/02/202578.6478.7777.4677.53
10/03/202578.2978.8776.8478
10/06/202576.9577.0973.2175.5
10/07/202575.575.7274.4974.63
10/08/202574.8675.7674.575.2
10/09/202575.1976.275.1275.54
10/10/202575.9977.0575.175.5
10/13/202575.6375.9174.7975.44
10/14/202574.787674.1875.75
10/15/202577.3478.1776.6676.83
10/16/202576.8578.0576.2477.98
10/17/202575.776.174.5874.89
10/20/202575.6375.766.9269.1
10/21/202568.9869.3767.2667.93
10/22/202567.768.3766.968.37
10/23/202568.869.3768.268.72
10/24/202568.7469.0867.2368.48
10/27/202568.4469.6568.0569.19
10/28/20256767.6366.1166.74
10/29/202566.967.5566.6466.94
10/30/202567.2567.2665.6766.47
10/31/202566.3167.0666.2567.06
11/03/202566.366.6365.3666
11/04/202565.356665.1666
11/05/202565.8566.3465.4865.98
11/06/202565.9866.2765.1265.34
11/07/202565.766.1665.3265.49
11/10/202566.767.6566.3467
11/11/202567.4167.7467.367.55
11/12/202568.1570.076869.29
11/13/202569.6570.4669.5869.59
11/14/202569.0569.2567.9868.83
11/17/202568.468.8567.9868.3
11/18/202567.3767.7566.2866.69
11/19/202566.867.3665.8767.07
11/20/20257171.570.0270.02
11/21/202568.870.4768.6770.47
11/24/202570.9371.5470.2870.42
11/25/202570.4572.2570.0571.77
11/26/202571.9372.9371.5872.34
11/27/202572.4773.5172.3473.39
11/28/202573.1273.9873.0573.69
12/01/202573.6974.4873.4173.44
12/02/202573.6575.173.6575.08
12/03/202575.0375.3874.1874.25
12/04/202574.9975.9374.7475.69
12/05/20257676.6475.3975.39
12/08/202575.5676.5375.4376.42
12/09/202576.977.8976.7577.54
12/10/202577.2377.6876.9277.01
12/11/202576.9278.9376.978.67
12/12/202579.4780.2778.0978.09
12/15/202578.5679.4578.5679.08
12/16/202579.4379.9878.8178.86
12/17/202579.280.1579.0880.08
12/18/202579.3280.6879.2780.24
12/19/202580.6781.0880.2780.6
12/22/202580.6980.8579.8680.25
12/23/202580.480.8379.7880.61
12/24/202580.48180.480.52
12/29/202580.880.9280.0980.22
12/30/202580.2581.3880.1981.1
12/31/202581.3381.3780.5480.79