Bourrelier Group SA (EPA:ALBOU)
France · Delayed Price · Currency is EUR 41.60
-2.40 (-5.45%)
At close: Feb 20, 2026
Bourrelier Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 44.00 | 44.00 | 41.60 | 41.60 | 41.60 | -5.45% | 29 |
| Feb 19, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 6.80% | 50 |
| Feb 18, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -6.79% | 1 |
| Feb 17, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Feb 16, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | 5 |
| Feb 13, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Feb 12, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.38% | 5 |
| Feb 11, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Feb 10, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Feb 9, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Feb 6, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Feb 5, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Feb 4, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | 5 |
| Feb 3, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Feb 2, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 4.31% | 2 |
| Jan 30, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Jan 29, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Jan 28, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Jan 27, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Jan 26, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Jan 23, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Jan 22, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Jan 21, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Jan 20, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Jan 19, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Jan 16, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -6.28% | 3 |
| Jan 15, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Jan 14, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Jan 13, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 7.73% | 7 |
| Jan 12, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Jan 9, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | 2 |
| Jan 8, 2026 | 43.40 | 43.40 | 41.40 | 41.40 | 41.40 | -4.61% | 42 |
| Jan 7, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.40% | 2 |
| Jan 6, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Jan 5, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.38% | 21 |
| Jan 2, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 8.50% | 1 |
| Dec 31, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Dec 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Dec 29, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -9.91% | 223 |
| Dec 24, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Dec 23, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.89% | 30 |
| Dec 22, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Dec 19, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Dec 18, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Dec 17, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Dec 16, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Dec 15, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Dec 12, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | 3 |
| Dec 11, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Dec 10, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | 1 |