Burelle SA (EPA:BUR)
France · Delayed Price · Currency is EUR 383.00
-2.00 (-0.52%)
Sep 5, 2025, 5:39 PM CET
Burelle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 385.00 | 385.00 | 383.00 | 383.00 | 383.00 | -0.52% | 20 |
| Sep 4, 2025 | 384.00 | 387.00 | 384.00 | 385.00 | 385.00 | 0.79% | 69 |
| Sep 3, 2025 | 388.00 | 388.00 | 382.00 | 382.00 | 382.00 | -1.80% | 34 |
| Sep 2, 2025 | 392.00 | 396.00 | 389.00 | 389.00 | 389.00 | -1.02% | 190 |
| Sep 1, 2025 | 385.00 | 393.00 | 385.00 | 393.00 | 393.00 | 1.55% | 41 |
| Aug 29, 2025 | 383.00 | 387.00 | 383.00 | 387.00 | 387.00 | 1.31% | 3 |
| Aug 28, 2025 | 380.00 | 386.00 | 378.00 | 382.00 | 382.00 | 0.53% | 47 |
| Aug 27, 2025 | 382.00 | 382.00 | 375.00 | 380.00 | 380.00 | -1.04% | 122 |
| Aug 26, 2025 | 396.00 | 396.00 | 384.00 | 384.00 | 384.00 | -4.00% | 235 |
| Aug 25, 2025 | 403.00 | 404.00 | 400.00 | 400.00 | 400.00 | -0.99% | 70 |
| Aug 22, 2025 | 396.00 | 404.00 | 396.00 | 404.00 | 404.00 | 1.00% | 132 |
| Aug 21, 2025 | 399.00 | 400.00 | 393.00 | 400.00 | 400.00 | 1.78% | 167 |
| Aug 20, 2025 | 394.00 | 400.00 | 392.00 | 393.00 | 393.00 | -1.01% | 175 |
| Aug 19, 2025 | 394.00 | 398.00 | 392.00 | 397.00 | 397.00 | 1.28% | 64 |
| Aug 18, 2025 | 397.00 | 397.00 | 392.00 | 392.00 | 392.00 | -1.26% | 44 |
| Aug 15, 2025 | 399.00 | 400.00 | 396.00 | 397.00 | 397.00 | -0.75% | 36 |
| Aug 14, 2025 | 399.00 | 400.00 | 395.00 | 400.00 | 400.00 | -0.50% | 32 |
| Aug 13, 2025 | 400.00 | 402.00 | 399.00 | 402.00 | 402.00 | 0.25% | 50 |
| Aug 12, 2025 | 401.00 | 401.00 | 399.00 | 401.00 | 401.00 | -0.25% | 17 |
| Aug 11, 2025 | 400.00 | 402.00 | 398.00 | 402.00 | 402.00 | - | 88 |
| Aug 8, 2025 | 396.00 | 404.00 | 396.00 | 402.00 | 402.00 | 1.52% | 89 |
| Aug 7, 2025 | 395.00 | 396.00 | 393.00 | 396.00 | 396.00 | - | 28 |
| Aug 6, 2025 | 396.00 | 398.00 | 395.00 | 396.00 | 396.00 | - | 17 |
| Aug 5, 2025 | 398.00 | 398.00 | 396.00 | 396.00 | 396.00 | -0.75% | 37 |
| Aug 4, 2025 | 399.00 | 400.00 | 395.00 | 399.00 | 399.00 | 0.76% | 87 |
| Aug 1, 2025 | 402.00 | 402.00 | 396.00 | 396.00 | 396.00 | -1.49% | 164 |
| Jul 31, 2025 | 398.00 | 402.00 | 397.00 | 402.00 | 402.00 | 1.01% | 93 |
| Jul 30, 2025 | 400.00 | 402.00 | 397.00 | 398.00 | 398.00 | -0.75% | 95 |
| Jul 29, 2025 | 402.00 | 402.00 | 396.00 | 401.00 | 401.00 | 0.50% | 58 |
| Jul 28, 2025 | 397.00 | 404.00 | 396.00 | 399.00 | 399.00 | 2.57% | 464 |
| Jul 25, 2025 | 396.00 | 398.00 | 386.00 | 389.00 | 389.00 | -1.77% | 296 |
| Jul 24, 2025 | 377.00 | 399.00 | 377.00 | 396.00 | 396.00 | 5.04% | 1,118 |
| Jul 23, 2025 | 376.00 | 380.00 | 373.00 | 377.00 | 377.00 | - | 158 |
| Jul 22, 2025 | 375.00 | 377.00 | 372.00 | 377.00 | 377.00 | 0.53% | 14 |
| Jul 21, 2025 | 371.00 | 375.00 | 370.00 | 375.00 | 375.00 | 1.35% | 82 |
| Jul 18, 2025 | 377.00 | 377.00 | 370.00 | 370.00 | 370.00 | -0.27% | 53 |
| Jul 17, 2025 | 368.00 | 372.00 | 368.00 | 371.00 | 371.00 | 1.09% | 58 |
| Jul 16, 2025 | 375.00 | 377.00 | 367.00 | 367.00 | 367.00 | -2.65% | 42 |
| Jul 15, 2025 | 377.00 | 378.00 | 375.00 | 377.00 | 377.00 | 0.27% | 83 |
| Jul 14, 2025 | 374.00 | 376.00 | 367.00 | 376.00 | 376.00 | 0.27% | 54 |
| Jul 11, 2025 | 370.00 | 375.00 | 370.00 | 375.00 | 375.00 | - | 35 |
| Jul 10, 2025 | 372.00 | 378.00 | 369.00 | 375.00 | 375.00 | 0.81% | 180 |
| Jul 9, 2025 | 362.00 | 372.00 | 360.00 | 372.00 | 372.00 | 2.76% | 142 |
| Jul 8, 2025 | 355.00 | 362.00 | 355.00 | 362.00 | 362.00 | 1.69% | 58 |
| Jul 7, 2025 | 355.00 | 359.00 | 355.00 | 356.00 | 356.00 | 0.28% | 27 |
| Jul 4, 2025 | 357.00 | 360.00 | 355.00 | 355.00 | 355.00 | -1.66% | 27 |
| Jul 3, 2025 | 360.00 | 361.00 | 356.00 | 361.00 | 361.00 | 0.28% | 15 |
| Jul 2, 2025 | 356.00 | 361.00 | 356.00 | 360.00 | 360.00 | 1.12% | 27 |
| Jul 1, 2025 | 361.00 | 361.00 | 353.00 | 356.00 | 356.00 | -1.39% | 41 |
| Jun 30, 2025 | 360.00 | 361.00 | 351.00 | 361.00 | 361.00 | 1.98% | 120 |