Burelle SA (EPA:BUR)
France · Delayed Price · Currency is EUR 421.00
-4.00 (-0.94%)
At close: Feb 20, 2026
Burelle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 425.00 | 425.00 | 420.00 | 421.00 | 421.00 | -0.94% | 32 |
| Feb 19, 2026 | 419.00 | 425.00 | 419.00 | 425.00 | 425.00 | 0.47% | 73 |
| Feb 18, 2026 | 424.00 | 424.00 | 418.00 | 423.00 | 423.00 | - | 33 |
| Feb 17, 2026 | 420.00 | 423.00 | 420.00 | 423.00 | 423.00 | 1.93% | 18 |
| Feb 16, 2026 | 425.00 | 425.00 | 415.00 | 415.00 | 415.00 | -1.66% | 184 |
| Feb 13, 2026 | 429.00 | 429.00 | 420.00 | 422.00 | 422.00 | -0.47% | 73 |
| Feb 12, 2026 | 423.00 | 429.00 | 415.00 | 424.00 | 424.00 | 0.24% | 229 |
| Feb 11, 2026 | 420.00 | 423.00 | 418.00 | 423.00 | 423.00 | 0.24% | 36 |
| Feb 10, 2026 | 423.00 | 423.00 | 422.00 | 422.00 | 422.00 | -0.47% | 106 |
| Feb 9, 2026 | 423.00 | 425.00 | 423.00 | 424.00 | 424.00 | 2.42% | 43 |
| Feb 6, 2026 | 415.00 | 415.00 | 411.00 | 414.00 | 414.00 | -0.24% | 51 |
| Feb 5, 2026 | 430.00 | 430.00 | 415.00 | 415.00 | 415.00 | -2.12% | 75 |
| Feb 4, 2026 | 419.00 | 427.00 | 412.00 | 424.00 | 424.00 | 1.92% | 433 |
| Feb 3, 2026 | 412.00 | 416.00 | 412.00 | 416.00 | 416.00 | 0.73% | 124 |
| Feb 2, 2026 | 412.00 | 417.00 | 411.00 | 413.00 | 413.00 | - | 20 |
| Jan 30, 2026 | 415.00 | 415.00 | 413.00 | 413.00 | 413.00 | -0.48% | 20 |
| Jan 29, 2026 | 413.00 | 418.00 | 413.00 | 415.00 | 415.00 | 0.73% | 74 |
| Jan 28, 2026 | 422.00 | 422.00 | 412.00 | 412.00 | 412.00 | -1.90% | 105 |
| Jan 27, 2026 | 421.00 | 421.00 | 419.00 | 420.00 | 420.00 | -0.47% | 20 |
| Jan 26, 2026 | 415.00 | 422.00 | 414.00 | 422.00 | 422.00 | 0.96% | 74 |
| Jan 23, 2026 | 420.00 | 420.00 | 414.00 | 418.00 | 418.00 | -0.95% | 54 |
| Jan 22, 2026 | 413.00 | 422.00 | 411.00 | 422.00 | 422.00 | 3.18% | 64 |
| Jan 21, 2026 | 400.00 | 409.00 | 400.00 | 409.00 | 409.00 | 1.24% | 88 |
| Jan 20, 2026 | 422.00 | 422.00 | 404.00 | 404.00 | 404.00 | -4.27% | 268 |
| Jan 19, 2026 | 428.00 | 428.00 | 420.00 | 422.00 | 422.00 | -1.86% | 98 |
| Jan 16, 2026 | 430.00 | 435.00 | 428.00 | 430.00 | 430.00 | - | 155 |
| Jan 15, 2026 | 429.00 | 433.00 | 428.00 | 430.00 | 430.00 | - | 69 |
| Jan 14, 2026 | 431.00 | 432.00 | 429.00 | 430.00 | 430.00 | 0.23% | 40 |
| Jan 13, 2026 | 436.00 | 436.00 | 429.00 | 429.00 | 429.00 | -1.15% | 14 |
| Jan 12, 2026 | 437.00 | 439.00 | 432.00 | 434.00 | 434.00 | -0.69% | 40 |
| Jan 9, 2026 | 435.00 | 439.00 | 427.00 | 437.00 | 437.00 | 0.46% | 285 |
| Jan 8, 2026 | 440.00 | 440.00 | 431.00 | 435.00 | 435.00 | -1.14% | 44 |
| Jan 7, 2026 | 437.00 | 440.00 | 436.00 | 440.00 | 440.00 | 0.69% | 71 |
| Jan 6, 2026 | 435.00 | 440.00 | 435.00 | 437.00 | 437.00 | 0.23% | 92 |
| Jan 5, 2026 | 422.00 | 440.00 | 422.00 | 436.00 | 436.00 | 3.32% | 334 |
| Jan 2, 2026 | 414.00 | 424.00 | 414.00 | 422.00 | 422.00 | 1.44% | 52 |
| Dec 31, 2025 | 418.00 | 418.00 | 416.00 | 416.00 | 416.00 | -0.48% | 11 |
| Dec 30, 2025 | 416.00 | 418.00 | 413.00 | 418.00 | 418.00 | 0.97% | 270 |
| Dec 29, 2025 | 415.00 | 416.00 | 412.00 | 414.00 | 414.00 | - | 211 |
| Dec 24, 2025 | 413.00 | 414.00 | 410.00 | 414.00 | 414.00 | - | 126 |
| Dec 23, 2025 | 416.00 | 416.00 | 412.00 | 414.00 | 414.00 | -0.48% | 203 |
| Dec 22, 2025 | 418.00 | 419.00 | 414.00 | 416.00 | 416.00 | 1.46% | 281 |
| Dec 19, 2025 | 411.00 | 411.00 | 410.00 | 410.00 | 410.00 | -0.49% | 27 |
| Dec 18, 2025 | 417.00 | 417.00 | 407.00 | 412.00 | 412.00 | -1.20% | 72 |
| Dec 17, 2025 | 410.00 | 418.00 | 410.00 | 417.00 | 417.00 | 1.96% | 219 |
| Dec 16, 2025 | 404.00 | 416.00 | 404.00 | 409.00 | 409.00 | 0.99% | 492 |
| Dec 15, 2025 | 406.00 | 406.00 | 402.00 | 405.00 | 405.00 | -0.25% | 66 |
| Dec 12, 2025 | 411.00 | 417.00 | 406.00 | 406.00 | 406.00 | -0.98% | 22 |
| Dec 11, 2025 | 393.00 | 418.00 | 393.00 | 410.00 | 410.00 | 4.33% | 493 |
| Dec 10, 2025 | 394.00 | 397.00 | 392.00 | 393.00 | 393.00 | 0.26% | 259 |