Borregaard ASA (FRA:BO4)
Germany · Delayed Price · Currency is EUR 13.60
+0.18 (1.34%)
At close: Sep 18, 2026
FRA:BO4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.34% | - |
| Sep 17, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -1.61% | - |
| Sep 16, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 1.49% | - |
| Sep 15, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -3.03% | - |
| Sep 14, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 1.46% | - |
| Sep 11, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -2.01% | - |
| Sep 10, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.85% | - |
| Sep 9, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.57% | - |
| Sep 8, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -1.83% | - |
| Sep 7, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.42% | - |
| Sep 4, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.56% | - |
| Sep 3, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.28% | - |
| Sep 2, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -1.39% | - |
| Sep 1, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.56% | - |
| Aug 31, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.99% | - |
| Aug 28, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.11% | - |
| Aug 27, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 1.13% | - |
| Aug 26, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| Aug 25, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.14% | - |
| Aug 24, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 2.26% | - |
| Aug 21, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.28% | - |
| Aug 20, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.42% | - |
| Aug 19, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.28% | - |
| Aug 18, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -1.53% | - |
| Aug 17, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | - |
| Aug 14, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.28% | - |
| Aug 13, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.99% | - |
| Aug 12, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.85% | - |
| Aug 11, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -1.40% | - |
| Aug 10, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.71% | - |
| Aug 7, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.70% | - |
| Aug 6, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.28% | - |
| Aug 5, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -1.11% | - |
| Aug 4, 2026 | 14.34 | 14.40 | 14.34 | 14.40 | 14.40 | 1.27% | 28 |
| Aug 3, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.42% | - |
| Jul 31, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.85% | - |
| Jul 30, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.85% | - |
| Jul 29, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.71% | - |
| Jul 28, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -1.39% | - |
| Jul 27, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.97% | - |
| Jul 24, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -1.23% | - |
| Jul 23, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.55% | - |
| Jul 22, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.97% | - |
| Jul 21, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.70% | - |
| Jul 20, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.28% | - |
| Jul 17, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Jul 16, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 5.81% | 180 |
| Jul 15, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.75% | - |
| Jul 14, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.75% | - |
| Jul 13, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 1.21% | - |