Bouvet ASA (FRA:BV4)
Germany · Delayed Price · Currency is EUR 5.71
-0.02 (-0.35%)
At close: Sep 9, 2025
Bouvet ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | - | -0.35% | 1 |
| Sep 8, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | - | 0.88% | 1 |
| Sep 5, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | - | 2.53% | 1 |
| Sep 4, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | - | -0.36% | 1 |
| Sep 3, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | - | -1.24% | 1 |
| Sep 2, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | - | -2.60% | 1 |
| Sep 1, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | - | 1.40% | 1 |
| Aug 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | -0.52% | 1 |
| Aug 28, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | - | -4.02% | 1 |
| Aug 27, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | - | 3.11% | 1 |
| Aug 26, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | - | -4.61% | - |
| Aug 25, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | - | -0.98% | - |
| Aug 22, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | - | -0.49% | 1 |
| Aug 21, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | - | 2.50% | 1 |
| Aug 20, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | - | -1.15% | 1 |
| Aug 19, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | - | - | 1 |
| Aug 18, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | - | 1.00% | - |
| Aug 15, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | - | -0.33% | 1 |
| Aug 14, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | - | -1.31% | 1 |
| Aug 13, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | - | -1.13% | 1 |
| Aug 12, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | - | -0.48% | 1 |
| Aug 11, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | - | 0.48% | 1 |
| Aug 8, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | - | -2.06% | 1 |
| Aug 7, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | - | 0.16% | 1 |
| Aug 6, 2025 | 6.37 | 6.37 | 6.31 | 6.31 | - | 0.64% | 1 |
| Aug 5, 2025 | 6.26 | 6.27 | 6.26 | 6.27 | - | -1.26% | 1 |
| Aug 4, 2025 | 6.31 | 6.35 | 6.31 | 6.35 | - | 0.95% | 1 |
| Aug 1, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | - | -0.94% | 1 |
| Jul 31, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | - | - | - |
| Jul 30, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | - | -1.24% | 1 |
| Jul 29, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | - | 0.47% | 1 |
| Jul 28, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | - | 0.47% | 1 |
| Jul 25, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | - | 0.47% | 1 |
| Jul 24, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | - | -0.31% | - |
| Jul 23, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | - | 1.60% | - |
| Jul 22, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | - | -2.03% | - |
| Jul 21, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | - | -1.54% | 1 |
| Jul 18, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | - | 0.31% | 1 |
| Jul 17, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | - | -0.46% | 1 |
| Jul 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | 0.15% | 1 |
| Jul 15, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | - | 0.46% | 1 |
| Jul 14, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | - | -2.56% | 1 |
| Jul 11, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | - | -1.04% | 1 |
| Jul 10, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | - | -1.18% | 1 |
| Jul 9, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | - | - | - |
| Jul 8, 2025 | 6.74 | 6.78 | 6.74 | 6.78 | - | 2.11% | 1 |
| Jul 7, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | - | -0.60% | 1 |
| Jul 4, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | - | 0.75% | 1 |
| Jul 3, 2025 | 6.65 | 6.65 | 6.59 | 6.63 | - | -2.93% | - |
| Jul 2, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | - | 3.02% | - |