BNP Paribas SA (BNP.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 11:55AM CEST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 64.54 | 64.54 | 64.32 | 64.32 | 64.32 | 100 |
| 15 Apr 2024 | 64.52 | 64.92 | 64.52 | 64.92 | 64.92 | 200 |
| 12 Apr 2024 | 65.46 | 66.08 | 64.01 | 64.78 | 64.78 | 1,193 |
| 11 Apr 2024 | 66.49 | 66.49 | 64.97 | 65.97 | 65.97 | 770 |
| 10 Apr 2024 | 66.69 | 67.08 | 66.69 | 67.01 | 67.01 | 850 |
| 09 Apr 2024 | 66.68 | 67.25 | 66.45 | 66.45 | 66.45 | 263 |
| 08 Apr 2024 | 66.25 | 67.22 | 66.25 | 66.97 | 66.97 | 3,215 |
| 05 Apr 2024 | 65.82 | 66.55 | 65.82 | 66.21 | 66.21 | 350 |
| 04 Apr 2024 | 66.49 | 67.40 | 66.49 | 66.96 | 66.96 | 1,397 |
| 03 Apr 2024 | 64.99 | 66.76 | 64.10 | 66.68 | 66.68 | 646 |
| 02 Apr 2024 | 65.52 | 66.09 | 65.06 | 65.06 | 65.06 | 1,381 |
| 28 Mar 2024 | 64.73 | 65.80 | 64.73 | 65.66 | 65.66 | 949 |
| 27 Mar 2024 | 63.89 | 65.00 | 63.89 | 64.87 | 64.87 | 1,653 |
| 26 Mar 2024 | 63.67 | 64.25 | 62.80 | 64.02 | 64.02 | 5,247 |
| 25 Mar 2024 | 62.83 | 62.85 | 62.59 | 62.65 | 62.65 | 891 |
| 22 Mar 2024 | 62.79 | 63.59 | 62.79 | 62.84 | 62.84 | 1,027 |
| 21 Mar 2024 | 62.26 | 62.81 | 62.19 | 62.81 | 62.81 | 480 |
| 20 Mar 2024 | 61.70 | 62.01 | 61.70 | 61.76 | 61.76 | 645 |
| 19 Mar 2024 | 61.40 | 62.26 | 61.40 | 61.62 | 61.62 | 1,940 |
| 18 Mar 2024 | 61.63 | 61.63 | 60.91 | 61.55 | 61.55 | 1,469 |
| 15 Mar 2024 | 60.00 | 61.48 | 60.00 | 61.43 | 61.43 | 286 |
| 14 Mar 2024 | 60.81 | 60.81 | 60.28 | 60.28 | 60.28 | 325 |
| 13 Mar 2024 | 59.98 | 61.62 | 59.95 | 60.94 | 60.94 | 2,777 |
| 12 Mar 2024 | 59.54 | 59.97 | 59.54 | 59.68 | 59.68 | 922 |
| 11 Mar 2024 | 58.92 | 59.14 | 58.92 | 59.14 | 59.14 | 618 |
| 08 Mar 2024 | 58.37 | 59.13 | 58.37 | 58.71 | 58.71 | 929 |
| 07 Mar 2024 | 57.22 | 58.82 | 57.22 | 58.72 | 58.72 | 1,471 |
| 06 Mar 2024 | 57.49 | 57.74 | 57.30 | 57.30 | 57.30 | 501 |
| 05 Mar 2024 | 56.83 | 57.37 | 56.76 | 57.07 | 57.07 | 802 |
| 04 Mar 2024 | 56.71 | 57.58 | 56.66 | 57.58 | 57.58 | 2,359 |
| 01 Mar 2024 | 55.61 | 56.14 | 55.61 | 56.14 | 56.14 | 277 |
| 29 Feb 2024 | 55.68 | 55.72 | 55.52 | 55.52 | 55.52 | 488 |
| 28 Feb 2024 | 55.97 | 55.97 | 55.24 | 55.24 | 55.24 | 85 |
| 27 Feb 2024 | 55.31 | 55.97 | 55.31 | 55.97 | 55.97 | 1,463 |
| 26 Feb 2024 | 57.01 | 57.01 | 55.46 | 55.84 | 55.84 | 1,963 |
| 23 Feb 2024 | 56.70 | 56.70 | 56.50 | 56.62 | 56.62 | 1,550 |
| 22 Feb 2024 | 56.43 | 56.52 | 55.95 | 56.26 | 56.26 | 1,144 |
| 21 Feb 2024 | 55.54 | 55.89 | 55.54 | 55.83 | 55.83 | 2,485 |
| 20 Feb 2024 | 55.18 | 55.72 | 54.66 | 55.48 | 55.48 | 2,407 |
| 19 Feb 2024 | 54.18 | 55.29 | 54.18 | 55.29 | 55.29 | 2,024 |
| 16 Feb 2024 | 54.46 | 54.65 | 54.20 | 54.65 | 54.65 | 848 |
| 15 Feb 2024 | 54.02 | 54.10 | 53.56 | 53.93 | 53.93 | 1,098 |
| 14 Feb 2024 | 53.68 | 54.18 | 53.68 | 54.11 | 54.11 | 1,043 |
| 13 Feb 2024 | 53.80 | 54.64 | 53.80 | 54.00 | 54.00 | 4,581 |
| 12 Feb 2024 | 53.67 | 54.20 | 53.67 | 53.97 | 53.97 | 1,258 |
| 09 Feb 2024 | 54.32 | 54.32 | 53.21 | 53.36 | 53.36 | 2,340 |
| 08 Feb 2024 | 55.21 | 55.21 | 54.49 | 54.74 | 54.74 | 1,226 |
| 07 Feb 2024 | 55.05 | 55.35 | 54.79 | 55.17 | 55.17 | 2,118 |
| 06 Feb 2024 | 56.33 | 56.33 | 55.33 | 55.39 | 55.39 | 1,355 |
| 05 Feb 2024 | 56.61 | 56.72 | 55.80 | 55.80 | 55.80 | 4,033 |
| 02 Feb 2024 | 57.55 | 57.76 | 56.00 | 56.30 | 56.30 | 7,500 |
| 01 Feb 2024 | 60.80 | 61.30 | 56.96 | 57.63 | 57.63 | 11,584 |
| 31 Jan 2024 | 61.94 | 63.00 | 61.94 | 62.21 | 62.21 | 756 |
| 30 Jan 2024 | 62.11 | 62.17 | 62.10 | 62.10 | 62.10 | 83 |
| 29 Jan 2024 | 62.64 | 62.69 | 61.83 | 61.83 | 61.83 | 493 |
| 26 Jan 2024 | 61.43 | 62.68 | 61.43 | 62.42 | 62.42 | 655 |
| 25 Jan 2024 | 61.71 | 61.83 | 61.41 | 61.49 | 61.49 | 1,557 |
| 24 Jan 2024 | 61.63 | 62.01 | 61.63 | 62.01 | 62.01 | 667 |
| 23 Jan 2024 | 61.55 | 61.55 | 61.03 | 61.10 | 61.10 | 4,277 |
| 22 Jan 2024 | 61.09 | 62.09 | 61.09 | 61.69 | 61.69 | 487 |
| 19 Jan 2024 | 60.69 | 60.96 | 60.69 | 60.96 | 60.96 | 1,500 |
| 18 Jan 2024 | 60.24 | 60.88 | 60.24 | 60.60 | 60.60 | 139 |
| 17 Jan 2024 | 59.92 | 60.27 | 59.72 | 60.27 | 60.27 | 490 |
| 16 Jan 2024 | 60.00 | 60.69 | 60.00 | 60.69 | 60.69 | 1,145 |
| 15 Jan 2024 | 61.15 | 61.22 | 60.98 | 61.15 | 61.15 | 455 |
| 12 Jan 2024 | 61.11 | 61.38 | 60.78 | 61.25 | 61.25 | 2,087 |
| 11 Jan 2024 | 62.73 | 62.73 | 61.77 | 61.77 | 61.77 | 2,860 |
| 10 Jan 2024 | 62.20 | 62.65 | 62.20 | 62.65 | 62.65 | 168 |
| 09 Jan 2024 | 63.10 | 63.10 | 62.45 | 62.45 | 62.45 | 1,650 |
| 08 Jan 2024 | 62.95 | 63.13 | 62.95 | 63.13 | 63.13 | 207 |
| 05 Jan 2024 | 62.29 | 63.30 | 62.29 | 63.07 | 63.07 | 568 |
| 04 Jan 2024 | 61.55 | 62.08 | 61.55 | 62.08 | 62.08 | 1,110 |
| 03 Jan 2024 | 63.01 | 63.53 | 61.58 | 61.64 | 61.64 | 2,696 |
| 02 Jan 2024 | 62.81 | 63.51 | 62.81 | 63.51 | 63.51 | 783 |
| 29 Dec 2023 | 62.31 | 62.76 | 62.31 | 62.59 | 62.59 | 170 |
| 28 Dec 2023 | 63.04 | 63.10 | 62.71 | 62.71 | 62.71 | 340 |
| 27 Dec 2023 | 62.73 | 63.26 | 62.73 | 63.21 | 63.21 | 336 |
| 22 Dec 2023 | 62.52 | 63.18 | 62.52 | 63.15 | 63.15 | 273 |
| 21 Dec 2023 | 62.23 | 62.67 | 62.10 | 62.55 | 62.55 | 2,613 |
| 20 Dec 2023 | 62.14 | 62.92 | 62.14 | 62.92 | 62.92 | 290 |
| 19 Dec 2023 | 62.37 | 62.37 | 62.34 | 62.34 | 62.34 | 81 |
| 18 Dec 2023 | 62.50 | 63.24 | 62.18 | 62.25 | 62.25 | 665 |
| 15 Dec 2023 | 62.47 | 63.77 | 62.47 | 63.00 | 63.00 | 597 |
| 14 Dec 2023 | 60.83 | 63.14 | 60.83 | 63.14 | 63.14 | 2,528 |
| 13 Dec 2023 | 60.62 | 60.88 | 60.50 | 60.74 | 60.74 | 903 |
| 12 Dec 2023 | 61.06 | 61.09 | 61.06 | 61.09 | 61.09 | 300 |
| 11 Dec 2023 | 61.70 | 61.70 | 60.80 | 60.95 | 60.95 | 988 |
| 08 Dec 2023 | 61.02 | 61.90 | 61.02 | 61.80 | 61.80 | 2,906 |
| 07 Dec 2023 | 60.13 | 60.76 | 60.13 | 60.75 | 60.75 | 1,646 |
| 06 Dec 2023 | 59.80 | 60.55 | 59.79 | 60.55 | 60.55 | 1,045 |
| 05 Dec 2023 | 58.45 | 59.76 | 58.33 | 59.76 | 59.76 | 1,702 |
| 04 Dec 2023 | 58.05 | 58.40 | 58.05 | 58.40 | 58.40 | 915 |
| 01 Dec 2023 | 57.80 | 57.98 | 57.80 | 57.98 | 57.98 | 90 |
| 30 Nov 2023 | 57.03 | 57.78 | 57.03 | 57.78 | 57.78 | 392 |
| 29 Nov 2023 | 56.33 | 56.68 | 56.33 | 56.68 | 56.68 | 210 |
| 28 Nov 2023 | 56.04 | 56.27 | 56.02 | 56.27 | 56.27 | 385 |
| 27 Nov 2023 | 56.90 | 56.90 | 56.41 | 56.41 | 56.41 | 1,278 |
| 24 Nov 2023 | 56.42 | 57.19 | 56.42 | 57.19 | 57.19 | 170 |
| 23 Nov 2023 | 56.48 | 56.87 | 56.48 | 56.75 | 56.75 | 2,050 |
| 22 Nov 2023 | 56.50 | 56.60 | 56.50 | 56.60 | 56.60 | 128 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.