Paris - Delayed Quote
EUR
BNP Paribas SA (BNP.PA)
85.65
-2.00
(-2.28%)
At close: 5:37:15 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
86.90
86.91
85.28
85.65
85.65
1,904,434
Oct 29, 2026
87.49
88.05
86.24
87.65
87.65
1,738,286
Oct 28, 2026
87.73
88.52
85.98
87.20
87.20
2,172,661
Oct 27, 2026
85.18
87.05
84.92
86.96
86.96
2,381,733
Oct 26, 2026
84.22
86.03
84.22
85.55
85.55
2,798,849
Oct 23, 2026
83.28
83.55
81.88
83.52
83.52
3,123,360
Oct 22, 2026
85.66
85.73
82.39
82.57
82.57
4,137,444
Oct 21, 2026
86.85
87.53
86.19
86.81
86.81
2,106,850
Oct 20, 2026
86.87
87.74
85.36
86.95
86.95
2,658,755
Oct 19, 2026
88.00
88.05
86.44
87.33
87.33
2,486,940
Oct 16, 2026
89.97
90.11
89.31
89.55
89.55
2,539,270
Oct 15, 2026
89.00
90.41
88.13
88.94
88.94
2,803,890
Oct 14, 2026
89.92
90.51
89.07
89.59
89.59
2,394,537
Oct 13, 2026
90.99
91.30
89.85
90.23
90.23
2,005,171
Oct 12, 2026
90.50
91.11
89.55
90.09
90.09
1,482,472
Oct 9, 2026
90.58
91.00
89.45
89.95
89.95
2,172,940
Oct 8, 2026
89.60
90.32
88.85
89.20
89.20
3,514,968
Oct 7, 2026
93.87
94.17
90.59
91.40
91.40
2,964,025
Oct 6, 2026
92.53
95.85
92.50
95.09
95.09
2,877,641
Oct 5, 2026
91.57
92.76
89.88
92.76
92.76
2,151,218
Oct 2, 2026
91.77
92.21
89.75
92.06
92.06
3,127,075
Oct 1, 2026
93.54
93.77
91.14
91.54
91.54
3,969,937
Sep 30, 2026
97.49
98.01
94.90
95.00
95.00
3,097,449
Sep 29, 2026
98.61
98.96
96.95
97.40
97.40
1,677,350
Sep 28, 2026
99.74
99.80
98.23
98.26
98.26
2,138,699
Sep 25, 2026
99.62
100.13
98.94
99.30
99.30
1,845,774
Sep 24, 2026
3.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
96.46
98.43
95.55
98.43
98.43
3,489,947
Sep 23, 2026
102.50
103.02
100.20
100.20
96.97
1,925,555
Sep 22, 2026
101.58
102.94
100.12
101.30
98.03
1,736,220
Sep 21, 2026
101.26
102.26
100.64
101.10
97.84
1,818,247
Sep 18, 2026
103.50
103.50
99.80
100.74
97.49
5,485,737
Sep 17, 2026
102.52
103.78
101.74
103.78
100.43
2,240,945
Sep 16, 2026
102.02
102.70
101.00
102.32
99.02
1,677,359
Sep 15, 2026
102.02
102.36
100.22
101.30
98.03
1,897,376
Sep 14, 2026
103.38
103.86
102.02
102.80
99.49
1,521,111
Sep 11, 2026
103.40
103.92
102.68
103.76
100.42
1,353,242
Sep 10, 2026
103.22
103.80
102.06
102.64
99.33
1,596,559
Sep 9, 2026
102.34
102.92
100.88
102.76
99.45
2,433,818
Sep 8, 2026
103.92
104.12
102.48
103.88
100.53
1,179,960
Sep 7, 2026
104.60
104.68
103.68
104.54
101.17
1,095,298
Sep 4, 2026
103.80
104.80
103.16
104.54
101.17
1,547,481
Sep 3, 2026
103.44
104.28
102.96
104.14
100.78
1,271,865
Sep 2, 2026
102.42
103.70
101.88
103.10
99.78
1,657,634
Sep 1, 2026
103.46
103.64
101.52
102.60
99.29
2,120,583
Aug 31, 2026
102.62
103.80
102.48
102.78
99.47
3,448,322
Aug 28, 2026
102.00
102.68
100.98
102.56
99.25
2,227,916
Aug 27, 2026
105.84
106.08
99.93
100.66
97.42
3,464,946
Aug 26, 2026
105.50
106.42
105.00
105.72
102.31
1,280,037
Aug 25, 2026
107.24
107.62
104.02
104.44
101.07
1,866,343
Aug 24, 2026
107.32
107.60
106.14
106.80
103.36
1,493,718
Aug 21, 2026
106.68
107.64
106.24
107.50
104.03
1,382,553
Aug 20, 2026
107.00
107.08
105.40
105.96
102.54
1,478,843
Aug 19, 2026
109.32
109.60
106.78
106.78
103.34
1,881,786
Aug 18, 2026
111.00
111.12
109.10
109.40
105.87
1,535,601
Aug 17, 2026
112.02
112.12
111.10
111.14
107.56
819,184
Aug 14, 2026
112.60
112.62
111.16
112.10
108.49
893,373
Aug 13, 2026
112.84
113.82
112.14
112.40
108.78
1,275,412
Aug 12, 2026
112.04
112.24
111.26
112.00
108.39
1,278,669
Aug 11, 2026
112.76
112.86
111.00
111.72
108.12
1,548,468
Aug 10, 2026
112.18
112.80
111.30
112.80
109.16
1,232,554
Aug 7, 2026
112.50
113.04
111.59
112.44
108.82
1,324,287
Aug 6, 2026
112.82
113.62
112.44
112.60
108.97
1,577,731
Aug 5, 2026
112.00
112.26
110.96
112.12
108.51
1,306,312
Aug 4, 2026
112.00
112.38
110.98
111.88
108.27
1,364,483
Aug 3, 2026
110.68
111.78
110.56
111.78
108.18
1,726,832
Jul 31, 2026
109.16
110.24
108.16
109.66
106.13
2,084,710
Jul 30, 2026
106.20
109.34
105.12
108.84
105.33
1,819,924
Jul 29, 2026
108.44
108.92
106.38
106.92
103.47
1,482,458
Jul 28, 2026
108.64
108.80
107.20
108.20
104.71
1,604,768
Jul 27, 2026
107.70
108.86
106.86
107.58
104.11
2,027,234
Jul 24, 2026
104.00
105.92
103.56
105.92
102.51
1,571,440
Jul 23, 2026
105.48
106.38
103.46
103.76
100.42
2,738,053
Jul 22, 2026
104.50
107.18
104.42
106.78
103.34
2,852,331
Jul 21, 2026
103.60
105.16
103.18
105.16
101.77
2,140,512
Jul 20, 2026
101.50
103.52
101.24
103.30
99.97
1,499,606
Jul 17, 2026
101.68
102.16
100.44
101.94
98.65
1,604,730
Jul 16, 2026
103.20
103.52
101.88
102.94
99.62
1,456,779
Jul 15, 2026
101.76
103.12
100.98
102.64
99.33
1,469,428
Jul 14, 2026
100.00
102.70
99.63
102.32
99.02
1,204,889
Jul 13, 2026
100.22
101.72
100.10
100.92
97.67
1,010,382
Jul 10, 2026
99.86
100.84
99.57
100.70
97.45
1,237,889
Jul 9, 2026
99.72
100.19
99.04
99.82
96.60
2,200,337
Jul 8, 2026
100.80
100.85
97.31
98.27
95.10
2,559,855
Jul 7, 2026
103.50
103.54
101.38
101.78
98.50
1,844,067
Jul 6, 2026
103.08
103.60
102.42
103.60
100.26
1,114,022
Jul 3, 2026
102.90
103.14
101.76
102.68
99.37
1,138,235
Jul 2, 2026
101.48
103.00
101.06
102.32
99.02
1,579,355
Jul 1, 2026
101.48
101.50
100.04
101.16
97.90
1,416,004
Jun 30, 2026
100.82
102.14
100.48
102.14
98.85
1,867,028
Jun 29, 2026
100.82
101.54
99.97
100.36
97.12
1,545,329
Jun 26, 2026
102.00
102.34
100.60
101.12
97.86
1,665,730
Jun 25, 2026
101.48
103.00
101.12
103.00
99.68
1,958,970
Jun 24, 2026
102.14
102.82
101.46
101.46
98.19
1,940,251
Jun 23, 2026
100.84
101.92
100.48
101.44
98.17
1,745,498
Jun 22, 2026
101.90
102.36
100.90
101.84
98.56
1,779,506
Jun 19, 2026
100.50
101.82
100.36
101.58
98.31
5,148,719
Jun 18, 2026
100.86
101.10
99.96
101.10
97.84
2,664,871
Jun 17, 2026
100.14
101.38
99.92
101.20
97.94
2,486,758
Jun 16, 2026
98.78
100.46
98.78
99.96
96.74
2,088,137
Jun 15, 2026
98.53
99.45
98.18
98.65
95.47
2,004,031
Jun 12, 2026
94.96
97.05
94.60
96.69
93.57
3,251,218
Jun 11, 2026
92.05
93.08
91.51
91.94
88.98
1,677,173
Jun 10, 2026
93.42
93.68
91.76
91.96
89.00
1,592,779
Jun 9, 2026
93.02
94.98
93.02
93.39
90.38
1,690,094
Jun 8, 2026
92.34
94.16
91.78
93.15
90.15
1,599,836
Jun 5, 2026
94.13
94.62
93.42
93.65
90.63
1,507,610
Jun 4, 2026
93.18
94.39
92.83
93.97
90.94
1,571,405
Jun 3, 2026
93.70
94.00
92.50
93.20
90.20
2,146,787
Jun 2, 2026
93.97
95.24
93.59
94.43
91.39
1,967,601
Jun 1, 2026
92.74
93.58
91.57
92.58
89.60
2,189,636
May 29, 2026
92.27
93.48
92.21
92.95
89.95
4,405,488
May 28, 2026
91.92
92.47
90.93
91.76
88.80
1,691,191
May 27, 2026
92.64
93.14
92.00
92.30
89.32
1,523,124
May 26, 2026
92.37
92.99
91.96
92.20
89.23
1,297,215
May 25, 2026
90.90
93.05
90.66
92.52
89.54
1,493,003
May 22, 2026
89.72
90.43
88.90
89.93
87.03
1,705,465
May 21, 2026
89.01
89.72
87.68
89.16
86.29
2,014,605
May 20, 2026
87.10
89.99
86.02
89.28
86.40
2,968,087
May 19, 2026
88.20
89.20
87.50
87.50
84.68
1,708,152
May 18, 2026
2.57
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
86.38
88.02
85.58
88.02
85.18
2,642,052
May 15, 2026
90.84
90.98
88.82
89.25
83.89
2,832,419
May 14, 2026
92.18
92.48
91.58
92.03
86.50
1,002,626
May 13, 2026
91.64
91.79
89.60
91.41
85.92
1,670,163
May 12, 2026
91.56
91.91
90.37
90.41
84.98
2,115,033
May 11, 2026
91.63
92.96
91.59
92.96
87.37
1,735,444
May 8, 2026
91.92
92.14
90.84
91.55
86.05
2,024,621
May 7, 2026
93.69
94.43
92.82
93.24
87.64
1,645,634
May 6, 2026
90.00
94.72
89.98
93.41
87.80
3,070,460
May 5, 2026
87.28
88.92
86.62
88.78
83.44
1,550,414
May 4, 2026
89.20
90.01
86.91
87.45
82.19
2,256,287
Apr 30, 2026
87.68
89.40
85.74
89.23
83.87
3,840,702
Apr 29, 2026
91.31
91.58
90.01
90.51
85.07
1,684,163
Apr 28, 2026
90.70
91.77
90.02
91.52
86.02
2,464,168
Apr 27, 2026
89.28
90.86
89.10
90.16
84.74
1,407,053
Apr 24, 2026
88.78
89.72
88.27
89.01
83.66
2,024,791
Apr 23, 2026
90.00
90.48
88.39
90.31
84.88
1,791,662
Apr 22, 2026
92.11
92.50
90.63
90.74
85.29
1,676,547
Apr 21, 2026
93.18
93.48
91.79
92.14
86.60
1,496,582
Apr 20, 2026
92.50
93.56
91.27
92.60
87.03
1,848,965
Apr 17, 2026
90.39
94.32
90.10
94.28
88.61
3,025,852
Apr 16, 2026
91.67
92.09
90.40
90.44
85.00
1,730,900
Apr 15, 2026
90.99
91.39
90.28
91.37
85.88
1,649,794
Apr 14, 2026
90.75
91.25
89.53
91.11
85.63
1,886,678
Apr 13, 2026
88.70
89.83
88.68
89.77
84.37
1,593,854
Apr 10, 2026
90.10
91.06
89.27
90.33
84.90
2,313,266
Apr 9, 2026
89.62
89.95
88.49
89.49
84.11
2,234,384
Apr 8, 2026
90.98
91.90
89.17
89.98
84.57
5,316,923
Apr 7, 2026
83.69
85.12
82.80
83.72
78.69
2,186,641
Apr 2, 2026
82.89
83.75
81.52
83.30
78.29
2,771,109
Apr 1, 2026
84.10
85.73
83.97
85.38
80.25
2,811,388
Mar 31, 2026
80.96
82.26
80.52
80.99
76.12
3,373,104
Mar 30, 2026
80.70
80.92
79.69
80.92
76.06
3,693,081
Mar 27, 2026
82.55
82.55
80.47
81.08
76.21
2,624,624
Mar 26, 2026
83.70
83.76
81.74
81.87
76.95
2,915,470
Mar 25, 2026
84.47
84.99
83.65
84.31
79.24
2,168,828
Mar 24, 2026
83.56
83.71
81.84
82.94
77.96
2,416,224
Mar 23, 2026
79.61
85.12
78.83
83.35
78.34
4,136,952
Mar 20, 2026
85.97
86.14
82.13
82.13
77.19
7,305,963
Mar 19, 2026
85.57
85.98
83.25
84.49
79.41
3,824,718
Mar 18, 2026
86.72
88.36
86.43
87.30
82.05
2,956,270
Mar 17, 2026
84.10
87.23
84.10
85.88
80.72
1,744,723
Mar 16, 2026
84.63
85.91
83.77
84.88
79.78
1,723,945
Mar 13, 2026
84.89
86.25
83.77
84.89
79.79
2,138,566
Mar 12, 2026
88.51
88.73
85.61
85.80
80.64
3,478,616
Mar 11, 2026
87.18
89.68
87.05
89.44
84.06
2,734,235
Mar 10, 2026
88.73
89.14
87.31
88.37
83.06
3,027,246
Mar 9, 2026
84.00
85.49
82.95
85.33
80.20
2,692,768
Mar 6, 2026
88.15
88.43
84.85
86.35
81.16
3,507,910
Mar 5, 2026
88.69
90.05
86.79
87.03
81.80
2,958,630
Mar 4, 2026
87.83
90.35
87.56
89.32
83.95
2,625,956
Mar 3, 2026
90.00
90.24
86.65
88.31
83.00
4,597,542
Mar 2, 2026
92.24
93.46
91.08
92.08
86.55
3,460,803
Feb 27, 2026
96.30
97.35
94.52
95.50
89.76
3,425,048
Feb 26, 2026
96.37
96.86
95.82
96.30
90.51
1,208,191
Feb 25, 2026
95.18
96.57
95.18
96.37
90.58
1,952,079
Feb 24, 2026
94.89
95.02
93.51
94.48
88.80
1,950,423
Feb 23, 2026
95.69
97.11
95.36
95.85
90.09
2,242,271
Feb 20, 2026
94.30
95.16
93.51
94.73
89.04
2,157,949
Feb 19, 2026
94.32
94.87
93.61
93.84
88.20
2,232,573
Feb 18, 2026
92.78
94.66
92.58
94.25
88.59
2,556,405
Feb 17, 2026
90.53
92.46
90.50
92.37
86.82
1,590,536
Feb 16, 2026
90.10
91.50
89.99
90.84
85.38
1,460,565
Feb 13, 2026
91.25
92.07
88.46
89.40
84.03
3,943,675
Feb 12, 2026
93.63
94.22
90.78
91.59
86.09
2,447,724
Feb 11, 2026
93.01
93.67
91.41
92.70
87.13
2,538,430
Feb 10, 2026
94.63
95.01
92.98
93.03
87.44
2,012,757
Feb 9, 2026
93.63
94.39
92.11
94.39
88.72
2,006,427
Feb 6, 2026
92.41
93.64
91.45
93.18
87.58
2,447,477
Feb 5, 2026
95.00
95.50
91.27
91.98
86.45
4,560,294
Feb 4, 2026
92.80
92.80
90.93
90.93
85.46
2,873,951
Feb 3, 2026
93.30
93.69
91.76
91.92
86.40
2,307,349
Feb 2, 2026
90.14
92.50
89.71
92.38
86.83
1,862,043
Jan 30, 2026
90.20
91.20
89.86
91.20
85.72
2,624,728
Jan 29, 2026
90.72
91.42
89.91
90.04
84.63
2,573,739
Jan 28, 2026
90.49
90.79
89.38
90.39
84.96
2,398,166
Jan 27, 2026
89.00
90.40
88.70
90.15
84.73
2,415,190
Jan 26, 2026
88.10
88.90
87.96
88.54
83.22
1,679,082
Jan 23, 2026
87.89
88.61
87.54
88.14
82.84
1,940,045
Jan 22, 2026
87.47
88.59
86.92
88.35
83.04
2,575,597
Jan 21, 2026
86.48
86.49
84.63
85.76
80.61
2,233,765
Jan 20, 2026
86.40
86.56
85.13
86.42
81.23
2,450,661
Jan 19, 2026
85.47
86.85
85.00
86.85
81.63
2,089,247
Jan 16, 2026
87.23
87.70
86.37
87.21
81.97
2,694,899
Jan 15, 2026
87.29
87.88
86.60
87.38
82.13
1,876,145
Jan 14, 2026
86.87
87.85
86.68
87.00
81.77
2,111,508
Jan 13, 2026
87.79
87.79
86.38
86.90
81.68
2,020,882
Jan 12, 2026
86.30
87.88
85.42
86.98
81.75
2,824,644
Jan 9, 2026
84.63
87.27
84.36
87.20
81.96
7,020,926
Jan 8, 2026
81.14
82.50
80.57
82.50
77.54
2,827,587
Jan 7, 2026
81.49
81.72
79.65
79.70
74.91
2,025,327
Jan 6, 2026
82.44
82.84
80.22
80.57
75.73
2,245,560
Jan 5, 2026
82.50
82.73
81.11
81.87
76.95
1,649,193
Jan 2, 2026
80.44
82.12
80.31
81.92
77.00
1,682,436
Dec 31, 2025
81.33
81.37
80.54
80.79
75.93
544,818
Dec 30, 2025
80.25
81.38
80.19
81.10
76.23
1,464,283
Dec 29, 2025
80.80
80.92
80.09
80.22
75.40
1,514,671
Dec 24, 2025
80.40
81.00
80.40
80.52
75.68
308,092
Dec 23, 2025
80.40
80.83
79.78
80.61
75.77
1,609,457
Dec 22, 2025
80.69
80.85
79.86
80.25
75.43
1,314,995
Dec 19, 2025
80.67
81.08
80.27
80.60
75.76
6,202,498
Dec 18, 2025
79.32
80.68
79.27
80.24
75.42
3,186,321
Dec 17, 2025
79.20
80.15
79.08
80.08
75.27
2,628,188
Dec 16, 2025
79.43
79.98
78.81
78.86
74.12
2,830,574
Dec 15, 2025
78.56
79.45
78.56
79.08
74.33
2,338,526
Dec 12, 2025
79.47
80.27
78.09
78.09
73.40
2,804,777
Dec 11, 2025
76.92
78.92
76.90
78.67
73.94
3,579,181
Dec 10, 2025
77.23
77.68
76.92
77.01
72.38
2,511,250
Dec 9, 2025
76.90
77.89
76.75
77.54
72.88
3,069,994
Dec 8, 2025
75.56
76.53
75.43
76.42
71.83
2,442,558
Dec 5, 2025
76.00
76.64
75.39
75.39
70.86
2,167,322
Dec 4, 2025
74.99
75.93
74.74
75.69
71.14
3,038,154
Dec 3, 2025
75.03
75.38
74.18
74.25
69.79
2,835,770
Dec 2, 2025
73.65
75.10
73.65
75.08
70.57
3,159,346
Dec 1, 2025
73.69
74.48
73.41
73.44
69.03
2,626,864
Nov 28, 2025
73.12
73.98
73.05
73.69
69.26
2,643,969
Nov 27, 2025
72.47
73.51
72.34
73.39
68.98
2,130,568
Nov 26, 2025
71.93
72.93
71.58
72.34
67.99
2,653,974
Nov 25, 2025
70.45
72.25
70.05
71.77
67.46
3,335,567
Nov 24, 2025
70.93
71.54
70.28
70.42
66.19
3,883,575
Nov 21, 2025
68.80
70.47
68.67
70.47
66.23
3,303,109
Nov 20, 2025
71.00
71.50
70.02
70.02
65.81
5,282,670
Nov 19, 2025
66.80
67.36
65.87
67.07
63.04
2,342,031
Nov 18, 2025
67.37
67.75
66.28
66.69
62.68
3,245,412
Nov 17, 2025
68.40
68.85
67.98
68.30
64.19
2,167,821
Nov 14, 2025
69.05
69.25
67.98
68.83
64.69
2,190,683
Nov 13, 2025
69.65
70.46
69.58
69.59
65.41
2,319,791
Nov 12, 2025
68.15
70.07
68.00
69.29
65.13
3,265,461
Nov 11, 2025
67.41
67.74
67.30
67.55
63.49
1,931,233
Nov 10, 2025
66.70
67.65
66.34
67.00
62.97
2,722,131
Nov 7, 2025
65.70
66.16
65.32
65.49
61.55
1,814,972
Nov 6, 2025
65.98
66.27
65.12
65.34
61.41
3,823,499
Nov 5, 2025
65.85
66.34
65.48
65.98
62.01
1,892,765
Nov 4, 2025
65.35
66.00
65.16
66.00
62.03
2,903,321
Nov 3, 2025
66.30
66.63
65.36
66.00
62.03
3,618,749
Oct 31, 2025
66.31
67.06
66.25
67.06
63.03
2,472,901
Oct 30, 2025
67.25
67.26
65.67
66.47
62.47
3,524,572
