BNP Paribas SA (BNP.XETRA) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	112.30	113.00	111.92	112.54	-0.09%	7,221
2026-08-06	112.72	113.94	112.64	112.64	+0.55%	22,391
2026-08-05	111.82	112.20	111.00	112.02	+0.18%	4,900
2026-08-04	112.28	112.28	111.08	111.82	+0.00%	10,055
2026-08-03	111.24	111.82	110.86	111.82	+1.91%	5,452
2026-07-31	109.36	110.08	108.24	109.72	+0.79%	4,083
2026-07-30	106.82	109.24	106.38	108.86	+1.78%	8,734
2026-07-29	108.46	108.60	106.50	106.96	-0.96%	12,055
2026-07-28	108.36	108.52	107.30	108.00	+0.37%	37,055
2026-07-27	107.14	108.76	107.14	107.60	+1.66%	8,318
2026-07-24	104.06	105.84	104.02	105.84	+1.97%	6,439
2026-07-23	106.00	106.32	103.62	103.80	-2.81%	10,174
2026-07-22	105.12	107.10	105.12	106.80	+1.60%	2,763
2026-07-21	103.86	105.12	103.46	105.12	+1.74%	4,020
2026-07-20	101.42	103.36	101.34	103.32	+1.29%	2,987
2026-07-17	101.28	102.16	100.54	102.00	-0.84%	2,493
2026-07-16	103.26	103.38	102.04	102.86	+0.19%	6,549
2026-07-15	101.34	102.98	101.08	102.66	+0.31%	4,163
2026-07-14	99.89	102.40	99.89	102.34	+1.39%	5,173
2026-07-13	100.66	101.68	100.30	100.94	+0.32%	2,809
2026-07-10	100.40	100.80	99.92	100.62	+0.77%	4,231
2026-07-09	99.66	99.85	99.27	99.85	+1.70%	4,350
2026-07-08	100.06	100.12	97.60	98.18	-3.52%	8,750
2026-07-07	103.30	103.50	101.66	101.76	-1.66%	4,649
2026-07-06	103.10	103.48	102.50	103.48	+0.82%	4,236
2026-07-03	102.88	103.00	101.78	102.64	+0.18%	4,939
2026-07-02	101.34	102.98	101.20	102.46	+1.25%	5,284
2026-07-01	100.98	101.42	100.04	101.20	-0.82%	4,556
2026-06-30	100.48	102.04	100.48	102.04	+1.61%	4,467
2026-06-29	100.06	101.36	100.06	100.42	-0.79%	2,352
2026-06-26	102.10	102.10	100.54	101.22	-1.63%	4,612
2026-06-25	101.68	102.90	101.68	102.90	+1.26%	14,581
2026-06-24	101.72	102.72	101.52	101.62	+0.14%	5,990
2026-06-23	101.30	101.76	100.88	101.48	-0.39%	3,736
2026-06-22	101.54	102.08	100.96	101.88	+0.35%	3,859
2026-06-19	100.66	101.80	100.62	101.52	+0.40%	1,738
2026-06-18	100.74	101.12	100.00	101.12	-0.12%	3,502
2026-06-17	100.38	101.26	100.00	101.24	+1.20%	4,414
2026-06-16	99.19	100.20	99.19	100.04	+1.40%	19,179
2026-06-15	99.12	99.37	98.31	98.66	+2.01%	7,918
2026-06-12	95.10	97.00	94.71	96.72	+5.16%	11,442
2026-06-11	92.35	92.85	91.67	91.97	+0.12%	5,421
2026-06-10	93.39	93.46	91.84	91.86	-1.58%	8,457
2026-06-09	93.35	94.96	93.28	93.33	+0.29%	5,492
2026-06-08	92.29	94.00	92.29	93.06	-0.53%	6,522
2026-06-05	93.93	94.60	93.56	93.56	-0.35%	4,040
2026-06-04	93.57	94.00	93.14	93.89	+0.77%	2,298
2026-06-03	93.21	93.80	92.83	93.17	-1.33%	4,913
2026-06-02	94.08	95.20	93.60	94.43	+2.03%	6,976
2026-06-01	92.39	93.53	91.85	92.55	-0.59%	7,601
2026-05-29	92.53	93.41	92.53	93.10	+1.49%	5,687
2026-05-28	92.28	92.31	90.96	91.73	-0.51%	4,594
2026-05-27	92.74	93.02	92.03	92.20	+0.05%	9,215
2026-05-26	92.54	92.83	91.94	92.15	-0.41%	4,392
2026-05-25	91.47	93.00	91.47	92.53	+2.95%	5,994
2026-05-22	89.06	90.37	89.06	89.88	+0.77%	4,926
2026-05-21	89.23	89.60	87.82	89.19	-0.16%	8,155
2026-05-20	86.90	89.76	86.17	89.33	+2.11%	8,478
2026-05-19	88.60	89.07	87.48	87.48	-0.31%	5,717
2026-05-18	86.65	87.75	85.71	87.75	-1.71%	10,613
2026-05-15	90.80	90.87	88.90	89.28	-3.17%	4,896
2026-05-14	91.99	92.39	91.64	92.20	+0.89%	6,985
2026-05-13	91.36	91.41	89.90	91.39	+1.06%	4,956
2026-05-12	91.06	91.91	90.43	90.43	-2.74%	6,843
2026-05-11	91.74	92.98	91.74	92.98	+1.55%	6,913
2026-05-08	91.68	92.01	90.86	91.56	-1.81%	5,253
2026-05-07	93.71	94.35	92.86	93.25	-0.11%	7,014
2026-05-06	90.51	94.64	90.51	93.35	+5.11%	19,029
2026-05-05	86.87	88.88	86.87	88.81	+1.59%	5,469
2026-05-04	88.95	89.94	86.94	87.42	-2.06%	10,169
2026-04-30	86.96	89.38	85.81	89.26	-1.83%	24,406
2026-04-29	91.44	91.44	90.00	90.92	-0.69%	6,211
2026-04-28	90.35	91.71	90.10	91.55	+1.52%	9,115
2026-04-27	89.31	90.60	89.31	90.18	+1.21%	5,148
2026-04-24	89.19	89.54	88.34	89.10	-1.34%	5,796
2026-04-23	89.77	90.46	88.58	90.31	-0.51%	7,519
2026-04-22	92.35	92.43	90.77	90.77	-1.48%	3,805
2026-04-21	92.67	93.46	91.91	92.13	-0.48%	1,668
2026-04-20	92.56	93.54	92.48	92.57	-1.82%	10,419
2026-04-17	90.51	94.29	90.51	94.29	+4.22%	9,298
2026-04-16	91.51	91.90	90.44	90.47	-1.01%	2,399
2026-04-15	90.86	91.39	90.36	91.39	+0.27%	3,231
2026-04-14	90.57	91.22	89.69	91.14	+1.49%	3,615
2026-04-13	89.07	89.81	88.97	89.80	-0.62%	4,940
2026-04-10	89.61	91.00	89.52	90.36	+0.94%	3,753
2026-04-09	89.74	89.74	88.54	89.52	-0.52%	7,178
2026-04-08	89.92	91.79	89.20	89.99	+7.45%	24,087
2026-04-07	83.82	85.05	82.91	83.75	+0.56%	17,152
2026-04-02	83.25	83.56	81.70	83.28	-2.36%	9,087
2026-04-01	84.67	85.63	84.19	85.29	+5.19%	13,497
2026-03-31	81.08	82.24	80.48	81.08	+0.26%	11,135
2026-03-30	80.59	80.87	79.73	80.87	-0.33%	36,092
2026-03-27	82.10	82.10	80.51	81.14	-1.05%	7,949
2026-03-26	83.54	83.63	81.82	82.00	-2.66%	17,043
2026-03-25	84.60	84.89	83.78	84.24	+1.47%	12,081
2026-03-24	83.44	83.47	81.92	83.02	-0.43%	5,026
2026-03-23	80.25	85.04	78.88	83.38	+1.53%	27,287
2026-03-20	85.84	86.09	82.12	82.12	-2.89%	8,294
2026-03-19	85.58	85.58	83.39	84.56	-3.15%	9,410
2026-03-18	87.40	88.23	86.57	87.31	+1.63%	7,980
2026-03-17	84.64	86.87	84.54	85.91	+1.15%	3,315
2026-03-16	84.64	85.91	84.17	84.93	+0.02%	6,722
2026-03-13	84.24	86.19	84.11	84.91	-1.11%	6,143
2026-03-12	88.48	88.52	85.67	85.86	-3.93%	23,178
2026-03-11	87.66	89.66	87.66	89.37	+1.15%	5,461
2026-03-10	88.61	89.09	87.37	88.35	+3.36%	8,203
2026-03-09	83.99	85.48	83.00	85.48	-1.04%	17,157
2026-03-06	87.53	88.10	84.84	86.38	-0.83%	25,478
2026-03-05	87.77	89.95	86.92	87.10	-2.61%	12,150
2026-03-04	88.02	90.30	87.80	89.43	+1.31%	18,454
2026-03-03	89.74	89.81	86.68	88.27	-4.17%	20,874
2026-03-02	92.14	93.43	91.17	92.11	-3.51%	15,030
2026-02-27	96.02	97.25	94.61	95.46	-0.89%	4,992
2026-02-26	96.14	96.83	95.86	96.32	-0.08%	8,404
2026-02-25	95.73	96.48	95.60	96.40	+2.09%	3,101
2026-02-24	94.13	94.54	93.51	94.43	-1.42%	7,858
2026-02-23	95.85	97.08	95.49	95.79	+1.12%	5,771
2026-02-20	94.15	95.01	93.60	94.73	+1.05%	6,091
2026-02-19	94.31	94.72	93.70	93.75	-0.61%	3,505
2026-02-18	93.19	94.62	93.19	94.33	+2.10%	8,066
2026-02-17	90.88	92.39	90.64	92.39	+1.68%	7,194
2026-02-16	90.24	91.41	90.16	90.86	+1.58%	7,558
2026-02-13	91.14	91.90	88.60	89.45	-2.32%	17,481
2026-02-12	93.61	94.20	90.82	91.57	-1.12%	12,146
2026-02-11	93.65	93.65	91.73	92.61	-0.39%	9,976
2026-02-10	94.40	95.00	92.97	92.97	-1.31%	6,926
2026-02-09	92.90	94.20	92.08	94.20	+1.07%	8,351
2026-02-06	92.10	93.51	91.58	93.20	+1.23%	5,993
2026-02-05	93.91	95.41	91.36	92.07	+0.90%	23,041
2026-02-04	91.92	92.57	91.15	91.25	-0.78%	7,952
2026-02-03	93.13	93.65	91.81	91.97	-0.45%	14,153
2026-02-02	90.09	92.48	90.04	92.39	+1.33%	8,507
2026-01-30	89.95	91.18	89.95	91.18	+1.24%	3,115
2026-01-29	90.59	91.39	89.97	90.06	-0.28%	5,593
2026-01-28	90.30	90.73	89.56	90.31	+0.21%	6,742
2026-01-27	89.11	90.31	88.92	90.12	+1.81%	4,198
2026-01-26	88.20	88.82	88.20	88.52	+0.49%	4,647
2026-01-23	87.82	88.57	87.82	88.09	+0.07%	6,708
2026-01-22	87.15	88.52	87.06	88.03	+2.63%	9,118
2026-01-21	86.06	86.31	84.69	85.77	-0.68%	19,807
2026-01-20	86.26	86.45	85.28	86.36	-0.58%	9,595
2026-01-19	85.58	86.86	85.55	86.86	-0.37%	12,491
2026-01-16	87.25	87.71	86.44	87.18	-0.26%	3,117
2026-01-15	86.65	87.85	86.50	87.41	+0.45%	5,347
2026-01-14	87.32	87.84	87.02	87.02	+0.17%	15,873
2026-01-13	87.46	87.73	86.31	86.87	-0.07%	14,974
2026-01-12	86.48	87.70	85.49	86.93	-0.23%	6,188
2026-01-09	85.54	87.25	84.98	87.13	+5.79%	33,477
2026-01-08	80.83	82.36	80.83	82.36	+3.27%	20,482
2026-01-07	81.14	81.17	79.67	79.75	-0.92%	4,938
2026-01-06	82.66	82.83	79.89	80.49	-1.67%	11,662
2026-01-05	82.29	82.34	80.01	81.86	-0.15%	10,450
2026-01-02	80.59	82.03	80.59	81.98	+0.89%	9,047
2025-12-30	80.76	81.31	80.58	81.26	+1.18%	5,458
2025-12-29	80.75	80.83	80.01	80.31	-0.37%	5,079
2025-12-23	80.28	80.84	79.76	80.61	+0.37%	3,973
2025-12-22	80.61	80.67	79.95	80.31	-0.40%	8,996
2025-12-19	80.74	81.07	80.33	80.63	+0.24%	6,701
2025-12-18	79.84	80.60	79.64	80.44	+0.54%	18,421
2025-12-17	79.16	80.13	79.14	80.01	+1.47%	5,645
2025-12-16	79.26	79.95	78.81	78.85	-0.34%	8,218
2025-12-15	78.86	79.44	78.69	79.12	+1.22%	6,745
2025-12-12	79.80	80.27	78.17	78.17	-0.57%	19,717
2025-12-11	77.20	78.90	77.20	78.62	+2.10%	10,956
2025-12-10	77.29	77.68	77.00	77.00	-0.62%	4,536
2025-12-09	77.56	77.88	77.06	77.48	+1.41%	25,048
2025-12-08	75.86	76.50	75.47	76.40	+1.30%	4,574
2025-12-05	76.11	76.60	75.42	75.42	-0.44%	17,198
2025-12-04	75.09	75.90	74.83	75.75	+1.99%	10,458
2025-12-03	74.89	75.38	74.22	74.27	-1.05%	10,912
2025-12-02	74.06	75.08	74.00	75.06	+2.12%	12,368
2025-12-01	73.72	74.43	73.48	73.50	-0.27%	12,643
2025-11-28	73.28	73.95	73.26	73.70	+0.42%	11,045
2025-11-27	72.49	73.46	72.42	73.39	+1.20%	17,012
2025-11-26	72.10	72.80	71.62	72.52	+0.99%	13,734
2025-11-25	70.65	72.19	70.15	71.81	+1.89%	12,555
2025-11-24	70.98	71.51	70.35	70.48	+0.13%	20,020
2025-11-21	69.04	70.39	68.79	70.39	+0.46%	16,448
2025-11-20	70.83	71.28	70.07	70.07	+4.54%	28,438
2025-11-19	66.67	67.30	66.02	67.03	+0.52%	15,820
2025-11-18	67.33	67.33	66.32	66.68	-2.40%	13,182
2025-11-17	68.81	68.81	68.00	68.32	-0.70%	5,536
2025-11-14	69.09	69.09	68.00	68.80	-1.22%	14,056
2025-11-13	69.99	70.40	69.62	69.65	+0.43%	17,027
2025-11-12	68.20	70.03	68.16	69.35	+2.57%	34,543
2025-11-11	67.46	67.71	67.36	67.61	+0.90%	27,757
2025-11-10	66.64	67.64	66.44	67.01	+2.26%	26,056
2025-11-07	65.53	66.11	65.34	65.53	+0.38%	14,194
2025-11-06	65.88	66.26	65.17	65.28	-1.11%	9,883
2025-11-05	65.97	66.20	65.50	66.01	+0.09%	10,968
2025-11-04	65.30	65.96	65.22	65.95	+0.05%	12,283
2025-11-03	66.03	66.55	65.49	65.92	-1.73%	16,052
2025-10-31	66.59	67.08	66.31	67.08	+0.90%	16,774
2025-10-30	66.50	66.84	65.70	66.48	-0.58%	55,915
2025-10-29	67.05	67.37	66.70	66.87	+0.16%	30,737
2025-10-28	67.27	67.52	66.13	66.76	-3.57%	46,692
2025-10-27	68.32	69.63	68.05	69.23	+1.05%	40,354
2025-10-24	68.68	68.81	67.35	68.51	-0.25%	28,645
2025-10-23	68.54	69.34	68.29	68.68	+0.42%	17,467
2025-10-22	67.27	68.39	66.93	68.39	+0.53%	41,360
2025-10-21	68.47	69.25	67.30	68.03	-1.63%	123,587
2025-10-20	75.27	75.39	67.11	69.16	-7.70%	119,883
2025-10-17	74.99	75.76	74.64	74.93	-3.92%	14,916
2025-10-16	76.86	77.99	76.30	77.99	+1.43%	4,173
2025-10-15	76.72	78.07	76.67	76.89	+1.48%	7,893
2025-10-14	74.59	75.86	74.40	75.77	+0.46%	7,145
2025-10-13	75.60	75.80	74.85	75.42	+0.09%	11,122
2025-10-10	76.34	76.96	75.12	75.35	-0.13%	6,041
2025-10-09	75.56	76.22	75.40	75.45	+0.44%	6,556
2025-10-08	74.98	75.70	74.50	75.12	+0.70%	8,155
2025-10-07	75.44	75.51	74.52	74.60	-1.32%	13,805
2025-10-06	76.45	76.45	73.28	75.60	-3.03%	43,089
2025-10-03	78.54	78.80	76.90	77.96	+0.49%	8,280
2025-10-02	78.73	78.73	77.50	77.58	-1.03%	16,253
2025-10-01	77.11	78.41	75.96	78.39	+1.37%	11,552
2025-09-30	77.75	77.83	77.09	77.33	-0.28%	4,517
2025-09-29	77.42	77.76	77.12	77.55	+0.03%	4,858
2025-09-26	76.83	77.81	76.72	77.53	-1.07%	12,629
2025-09-25	77.82	78.37	77.38	78.37	+0.13%	8,321
2025-09-24	78.51	78.69	77.96	78.27	-0.99%	7,757
2025-09-23	79.00	79.64	78.58	79.05	+0.53%	3,341
2025-09-22	79.35	79.35	78.54	78.63	-1.18%	6,345
2025-09-19	79.08	79.89	78.99	79.57	+1.41%	9,053
2025-09-18	78.55	78.88	77.89	78.46	+1.11%	5,588
2025-09-17	79.05	79.11	77.32	77.60	-1.90%	6,696
2025-09-16	80.16	80.68	78.86	79.10	-1.59%	8,973
2025-09-15	80.01	80.81	79.74	80.38	+1.48%	11,031
2025-09-12	79.69	79.80	78.63	79.21	-0.30%	6,188
2025-09-11	78.52	79.58	78.20	79.45	+1.65%	15,182
2025-09-10	77.97	78.52	77.54	78.16	+0.45%	6,341
2025-09-09	76.82	77.93	76.82	77.81	+1.33%	8,932
2025-09-08	76.72	77.15	76.20	76.79	+0.21%	6,940
2025-09-05	77.91	77.96	76.25	76.63	-1.11%	10,542
2025-09-04	76.52	77.87	76.34	77.49	+1.63%	12,106
2025-09-03	75.93	76.50	75.46	76.25	+0.42%	7,549
2025-09-02	77.05	77.05	75.25	75.93	-1.49%	20,411
2025-09-01	77.02	77.22	76.72	77.08	+0.40%	9,663
2025-08-29	76.80	76.80	76.05	76.77	-0.07%	50,680
2025-08-28	77.05	77.60	76.40	76.82	+0.46%	8,620
2025-08-27	77.28	77.39	75.90	76.47	-0.66%	14,994
2025-08-26	75.74	77.04	74.59	76.98	-4.34%	109,205
2025-08-25	82.87	83.42	80.28	80.47	-3.57%	4,579
2025-08-22	82.67	83.57	82.51	83.45	+0.85%	2,684
2025-08-21	82.68	82.91	81.90	82.75	-0.59%	2,532
2025-08-20	82.81	83.31	82.47	83.24	+0.37%	6,069
2025-08-19	82.55	83.19	82.46	82.93	+0.80%	4,476
2025-08-18	83.02	83.02	81.29	82.27	-1.80%	10,005
2025-08-15	84.57	84.57	83.74	83.78	-0.26%	3,263
2025-08-14	83.26	84.00	83.16	84.00	+1.30%	2,596
2025-08-13	82.02	83.10	81.85	82.92	+1.42%	8,811

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+11.05%). Worst month: Oct (-5.91%). Based on 3 years of daily data (2024–2026).

Jan+11.05%
Feb+8.26%
Mar-3.97%
Apr-0.34%
May+3.74%
Jun-0.91%
Jul+5.87%
Aug+1.12%
Sep-0.61%
Oct-5.91%
Nov+0.80%
Dec+7.92%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is BNP Paribas SA's (BNP.XETRA) latest close?

112.54 on 2026-08-07, from the Closelook data lake's daily price record.

What is BNP.XETRA's 52-week high and low?

113.94 high and 65.17 low over the trailing 52 weeks, as of 2026-08-07.

What is BNP Paribas SA's strongest and weakest month historically?

Historically, BNP.XETRA's strongest calendar month has been Jan (average +11.05%) and its weakest Oct (average -5.91%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 554 daily bars in the Closelook data lake.