Burelle SA (EPA:BUR)
France flag France · Delayed Price · Currency is EUR
384.00
+9.00 (2.40%)
Sep 26, 2025, 5:35 PM CET

Burelle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025378.00384.00378.00384.00384.002.40%122
Sep 25, 2025373.00381.00373.00375.00375.00-0.53%128
Sep 24, 2025381.00381.00373.00377.00377.00-1.05%367
Sep 23, 2025383.00387.00380.00381.00381.00-1.30%105
Sep 22, 2025390.00390.00386.00386.00386.00-1.03%31
Sep 19, 2025383.00390.00383.00390.00390.001.83%117
Sep 18, 2025383.00385.00380.00383.00383.00-120
Sep 17, 2025379.00383.00378.00383.00383.001.86%16
Sep 16, 2025380.00380.00375.00376.00376.00-1.57%16
Sep 15, 2025375.00382.00375.00382.00382.002.14%90
Sep 12, 2025376.00376.00374.00374.00374.00-0.80%26
Sep 11, 2025375.00377.00372.00377.00377.000.53%71
Sep 10, 2025380.00380.00373.00375.00375.00-1.57%189
Sep 9, 2025381.00381.00381.00381.00381.00-67
Sep 8, 2025384.00385.00381.00381.00381.00-0.52%62
Sep 5, 2025385.00385.00383.00383.00383.00-0.52%30
Sep 4, 2025384.00387.00384.00385.00385.000.79%69
Sep 3, 2025388.00388.00382.00382.00382.00-1.80%34
Sep 2, 2025392.00396.00389.00389.00389.00-1.02%190
Sep 1, 2025385.00393.00385.00393.00393.001.55%41
Aug 29, 2025383.00387.00383.00387.00387.001.31%3
Aug 28, 2025380.00386.00378.00382.00382.000.53%47
Aug 27, 2025382.00382.00375.00380.00380.00-1.04%122
Aug 26, 2025396.00396.00384.00384.00384.00-4.00%235
Aug 25, 2025403.00404.00400.00400.00400.00-0.99%70
Aug 22, 2025396.00404.00396.00404.00404.001.00%132
Aug 21, 2025399.00400.00393.00400.00400.001.78%167
Aug 20, 2025394.00400.00392.00393.00393.00-1.01%175
Aug 19, 2025394.00398.00392.00397.00397.001.28%64
Aug 18, 2025397.00397.00392.00392.00392.00-1.26%44
Aug 15, 2025399.00400.00396.00397.00397.00-0.75%36
Aug 14, 2025399.00400.00395.00400.00400.00-0.50%32
Aug 13, 2025400.00402.00399.00402.00402.000.25%50
Aug 12, 2025401.00401.00399.00401.00401.00-0.25%17
Aug 11, 2025400.00402.00398.00402.00402.00-88
Aug 8, 2025396.00404.00396.00402.00402.001.52%89
Aug 7, 2025395.00396.00393.00396.00396.00-28
Aug 6, 2025396.00398.00395.00396.00396.00-17
Aug 5, 2025398.00398.00396.00396.00396.00-0.75%37
Aug 4, 2025399.00400.00395.00399.00399.000.76%87
Aug 1, 2025402.00402.00396.00396.00396.00-1.49%164
Jul 31, 2025398.00402.00397.00402.00402.001.01%93
Jul 30, 2025400.00402.00397.00398.00398.00-0.75%95
Jul 29, 2025402.00402.00396.00401.00401.000.50%58
Jul 28, 2025397.00404.00396.00399.00399.002.57%464
Jul 25, 2025396.00398.00386.00389.00389.00-1.77%296
Jul 24, 2025377.00399.00377.00396.00396.005.04%1,118
Jul 23, 2025376.00380.00373.00377.00377.00-158
Jul 22, 2025375.00377.00372.00377.00377.000.53%14
Jul 21, 2025371.00375.00370.00375.00375.001.35%82