British American Tobacco p.l.c. (ETR:BMT)
Germany
· Delayed Price · Currency is EUR 48.10
-0.40 (-0.82%)
Sep 12, 2025, 5:40 PM CET
ETR:BMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 48.60 | 48.75 | 48.05 | 48.10 | 48.10 | -0.82% | 39,009 |
| Sep 11, 2025 | 48.20 | 48.55 | 47.85 | 48.50 | 48.50 | 1.57% | 50,042 |
| Sep 10, 2025 | 48.15 | 48.40 | 47.70 | 47.75 | 47.75 | -0.52% | 42,938 |
| Sep 9, 2025 | 47.75 | 48.10 | 47.65 | 48.00 | 48.00 | 0.63% | 28,366 |
| Sep 8, 2025 | 47.55 | 48.05 | 47.40 | 47.70 | 47.70 | 0.10% | 53,191 |
| Sep 5, 2025 | 47.75 | 47.80 | 47.10 | 47.65 | 47.65 | - | 45,431 |
| Sep 4, 2025 | 47.25 | 48.05 | 47.00 | 47.65 | 47.65 | 1.06% | 57,482 |
| Sep 3, 2025 | 47.00 | 47.30 | 46.55 | 47.15 | 47.15 | 0.32% | 85,538 |
| Sep 2, 2025 | 46.80 | 47.30 | 46.05 | 47.00 | 47.00 | -1.98% | 167,607 |
| Sep 1, 2025 | 48.50 | 48.55 | 47.95 | 47.95 | 47.95 | -0.83% | 43,034 |
| Aug 29, 2025 | 48.10 | 48.60 | 48.00 | 48.35 | 48.35 | 0.62% | 68,367 |
| Aug 28, 2025 | 48.70 | 48.85 | 47.70 | 48.05 | 48.05 | -1.64% | 78,014 |
| Aug 27, 2025 | 49.25 | 49.25 | 48.75 | 48.85 | 48.85 | -0.61% | 45,204 |
| Aug 26, 2025 | 48.85 | 49.60 | 48.40 | 49.15 | 49.15 | -1.01% | 138,591 |
| Aug 25, 2025 | 49.95 | 50.10 | 48.60 | 49.65 | 49.65 | -0.70% | 249,343 |
| Aug 22, 2025 | 50.60 | 50.80 | 49.95 | 50.00 | 50.00 | -1.77% | 93,385 |
| Aug 21, 2025 | 50.40 | 51.00 | 50.10 | 50.90 | 50.90 | 0.99% | 156,246 |
| Aug 20, 2025 | 49.45 | 50.50 | 49.40 | 50.40 | 50.40 | 2.86% | 178,001 |
| Aug 19, 2025 | 49.20 | 49.40 | 49.00 | 49.00 | 49.00 | -0.81% | 36,672 |
| Aug 18, 2025 | 49.10 | 49.45 | 49.00 | 49.40 | 49.40 | 1.54% | 61,299 |
| Aug 15, 2025 | 49.05 | 49.05 | 47.95 | 48.65 | 48.65 | -1.02% | 92,142 |
| Aug 14, 2025 | 49.05 | 49.25 | 48.85 | 49.15 | 49.15 | 1.24% | 66,153 |
| Aug 13, 2025 | 49.65 | 49.75 | 48.40 | 48.55 | 48.55 | -2.12% | 109,136 |
| Aug 12, 2025 | 50.00 | 50.40 | 49.50 | 49.60 | 49.60 | -0.60% | 135,177 |
| Aug 11, 2025 | 49.10 | 49.95 | 49.10 | 49.90 | 49.90 | 2.25% | 175,711 |
| Aug 8, 2025 | 48.70 | 48.95 | 48.55 | 48.80 | 48.80 | 0.93% | 106,680 |
| Aug 7, 2025 | 48.35 | 48.55 | 48.05 | 48.35 | 48.35 | -0.31% | 83,018 |
| Aug 6, 2025 | 48.40 | 48.50 | 48.10 | 48.50 | 48.50 | 0.62% | 51,477 |
| Aug 5, 2025 | 48.00 | 48.65 | 47.95 | 48.20 | 48.20 | 0.42% | 98,839 |
| Aug 4, 2025 | 47.00 | 48.25 | 46.80 | 48.00 | 48.00 | 1.48% | 136,242 |
| Aug 1, 2025 | 47.00 | 47.85 | 46.80 | 47.30 | 47.30 | 1.28% | 150,573 |
| Jul 31, 2025 | 46.20 | 47.30 | 46.15 | 46.70 | 46.70 | 1.08% | 217,968 |
| Jul 30, 2025 | 45.55 | 46.20 | 45.25 | 46.20 | 46.20 | 1.54% | 153,328 |
| Jul 29, 2025 | 44.65 | 45.55 | 44.45 | 45.50 | 45.50 | 2.13% | 113,015 |
| Jul 28, 2025 | 44.50 | 44.70 | 44.35 | 44.55 | 44.55 | - | 58,125 |
| Jul 25, 2025 | 44.75 | 44.90 | 44.40 | 44.55 | 44.55 | -0.78% | 35,988 |
| Jul 24, 2025 | 44.25 | 44.90 | 43.95 | 44.90 | 44.90 | 1.01% | 60,783 |
| Jul 23, 2025 | 44.30 | 44.45 | 43.80 | 44.45 | 44.45 | 0.11% | 56,181 |
| Jul 22, 2025 | 44.45 | 45.15 | 44.05 | 44.40 | 44.40 | 0.11% | 85,353 |
| Jul 21, 2025 | 44.15 | 44.45 | 44.05 | 44.35 | 44.35 | 0.91% | 63,289 |
| Jul 18, 2025 | 44.10 | 44.25 | 43.65 | 43.95 | 43.95 | -0.45% | 84,849 |
| Jul 17, 2025 | 44.45 | 45.10 | 44.15 | 44.15 | 44.15 | -0.79% | 94,576 |
| Jul 16, 2025 | 44.30 | 44.75 | 44.20 | 44.50 | 44.50 | 1.14% | 112,855 |
| Jul 15, 2025 | 43.90 | 44.20 | 43.85 | 44.00 | 44.00 | -0.56% | 66,278 |
| Jul 14, 2025 | 43.55 | 44.30 | 43.40 | 44.25 | 44.25 | 1.84% | 146,071 |
| Jul 11, 2025 | 43.15 | 43.50 | 43.15 | 43.45 | 43.45 | 1.05% | 102,069 |
| Jul 10, 2025 | 42.10 | 43.00 | 42.10 | 43.00 | 43.00 | 2.99% | 149,376 |
| Jul 9, 2025 | 41.85 | 42.50 | 41.70 | 41.75 | 41.75 | 2.08% | 170,299 |
| Jul 8, 2025 | 41.40 | 41.50 | 40.70 | 40.90 | 40.90 | -1.33% | 39,357 |
| Jul 7, 2025 | 41.15 | 41.55 | 41.10 | 41.45 | 41.45 | 0.73% | 43,314 |