Borregaard ASA (BST:BO4)
Germany · Delayed Price · Currency is EUR 13.58
-0.10 (-0.73%)
At close: Sep 18, 2026
BST:BO4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 13.68 | 13.72 | 13.56 | 13.58 | 13.58 | -0.73% | - |
| Sep 17, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.88% | - |
| Sep 16, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.74% | - |
| Sep 15, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.59% | - |
| Sep 14, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -2.03% | - |
| Sep 11, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.44% | - |
| Sep 10, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -2.41% | - |
| Sep 9, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.56% | - |
| Sep 8, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.42% | - |
| Sep 7, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -1.67% | - |
| Sep 4, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - | - |
| Sep 3, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.28% | - |
| Sep 2, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.56% | - |
| Sep 1, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -1.65% | - |
| Aug 31, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.69% | - |
| Aug 28, 2026 | 14.52 | 14.58 | 14.44 | 14.46 | 14.46 | 0.70% | - |
| Aug 27, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.83% | - |
| Aug 26, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.84% | - |
| Aug 25, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -2.18% | - |
| Aug 24, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.27% | - |
| Aug 21, 2026 | 14.34 | 14.66 | 14.30 | 14.64 | 14.64 | 2.52% | - |
| Aug 20, 2026 | 14.34 | 14.44 | 14.26 | 14.28 | 14.28 | -0.28% | - |
| Aug 19, 2026 | 14.26 | 14.34 | 14.24 | 14.32 | 14.32 | 0.28% | - |
| Aug 18, 2026 | 14.26 | 14.34 | 14.24 | 14.28 | 14.28 | -0.14% | - |
| Aug 17, 2026 | 14.58 | 14.60 | 14.30 | 14.30 | 14.30 | -1.65% | - |
| Aug 14, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 2.11% | - |
| Aug 13, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.14% | - |
| Aug 12, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.28% | - |
| Aug 11, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.28% | - |
| Aug 10, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -1.39% | - |
| Aug 7, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.84% | - |
| Aug 6, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.11% | - |
| Aug 5, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.14% | - |
| Aug 4, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - | - |
| Aug 3, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.14% | - |
| Jul 31, 2026 | 14.46 | 14.52 | 14.36 | 14.42 | 14.42 | -0.28% | - |
| Jul 30, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 1.54% | - |
| Jul 29, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.14% | - |
| Jul 28, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.42% | - |
| Jul 27, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -1.79% | - |
| Jul 24, 2026 | 14.48 | 14.60 | 14.46 | 14.54 | 14.54 | 0.41% | - |
| Jul 23, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -1.90% | - |
| Jul 22, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.68% | - |
| Jul 21, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 1.10% | - |
| Jul 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jul 17, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.41% | - |
| Jul 16, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 6.90% | - |
| Jul 15, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.15% | - |
| Jul 14, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 1.64% | - |
| Jul 13, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -1.18% | - |