Bourrelier Group SA (EPA:ALBOU)
France · Delayed Price · Currency is EUR 47.20
+4.20 (9.77%)
Sep 5, 2025, 4:30 PM CET
Bourrelier Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 9.77% | 1 |
| Sep 4, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 3, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 2, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 1, 2025 | 40.60 | 43.00 | 40.60 | 43.00 | 43.00 | -6.52% | 6 |
| Aug 29, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Aug 28, 2025 | 46.20 | 46.20 | 46.00 | 46.00 | 46.00 | -4.56% | 117 |
| Aug 27, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | 51 |
| Aug 26, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -2.03% | 103 |
| Aug 25, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| Aug 22, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.40% | 1 |
| Aug 21, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - | - |
| Aug 20, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 2.92% | 8 |
| Aug 19, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Aug 18, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Aug 15, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Aug 14, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Aug 13, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Aug 12, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.83% | 80 |
| Aug 11, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - | - |
| Aug 8, 2025 | 41.00 | 49.40 | 41.00 | 49.40 | 49.40 | -0.40% | 41 |
| Aug 7, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Aug 6, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Aug 5, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 6.90% | 3 |
| Aug 4, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Aug 1, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Jul 31, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Jul 30, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -3.73% | 6 |
| Jul 29, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | 50 |
| Jul 28, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Jul 25, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Jul 24, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Jul 23, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Jul 22, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Jul 21, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | 36 |
| Jul 18, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Jul 17, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | 58 |
| Jul 16, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Jul 15, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -3.60% | 20 |
| Jul 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3.73% | 3 |
| Jul 11, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Jul 10, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Jul 9, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Jul 8, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -3.60% | 10 |
| Jul 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jul 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jul 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3.73% | 10 |
| Jul 2, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.42% | 10 |
| Jul 1, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -4.00% | 109 |
| Jun 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |