Bouvet ASA (FRA:BV4)
Germany · Delayed Price · Currency is EUR 5.05
0.00 (0.00%)
Last updated: Dec 1, 2025, 8:20 AM CET
Bouvet ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Nov 28, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.51% | - |
| Nov 27, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 1.57% | 50 |
| Nov 26, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.80% | - |
| Nov 25, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.60% | - |
| Nov 24, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 2.44% | - |
| Nov 21, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Nov 20, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.56% | - |
| Nov 19, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2.52% | - |
| Nov 18, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.21% | - |
| Nov 17, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | - |
| Nov 14, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -2.85% | - |
| Nov 13, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -3.25% | - |
| Nov 12, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.01 | -3.24% | - |
| Nov 11, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.18 | -1.13% | - |
| Nov 10, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | -0.75% | - |
| Nov 7, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.28 | - | - |
| Nov 6, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.28 | -1.11% | - |
| Nov 5, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.34 | -0.37% | - |
| Nov 4, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.36 | -0.55% | - |
| Nov 3, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | -1.09% | - |
| Oct 31, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.44 | -0.36% | - |
| Oct 30, 2025 | 5.55 | 5.55 | 5.53 | 5.53 | 5.46 | -0.90% | - |
| Oct 29, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.51 | - | - |
| Oct 28, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.51 | -0.18% | - |
| Oct 27, 2025 | 5.60 | 5.60 | 5.59 | 5.59 | 5.52 | -0.53% | - |
| Oct 24, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.55 | -0.18% | - |
| Oct 23, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.56 | 2.36% | - |
| Oct 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.44 | -0.72% | - |
| Oct 21, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.47 | 1.28% | - |
| Oct 20, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.41 | 0.37% | - |
| Oct 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | -1.27% | - |
| Oct 16, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.45 | -0.72% | - |
| Oct 15, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.49 | 0.36% | - |
| Oct 14, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.47 | 1.28% | - |
| Oct 13, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.41 | -0.91% | - |
| Oct 10, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.45 | -2.30% | - |
| Oct 9, 2025 | 5.53 | 5.65 | 5.53 | 5.65 | 5.58 | 1.62% | 10 |
| Oct 8, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.49 | 0.18% | - |
| Oct 7, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.48 | -2.97% | - |
| Oct 6, 2025 | 5.53 | 5.72 | 5.53 | 5.72 | 5.65 | 1.24% | 50 |
| Oct 3, 2025 | 5.46 | 5.65 | 5.46 | 5.65 | 5.58 | 3.67% | 92 |
| Oct 2, 2025 | 5.56 | 5.56 | 5.45 | 5.45 | 5.39 | -1.98% | - |
| Oct 1, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.49 | 1.83% | - |
| Sep 30, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.40 | -1.27% | - |
| Sep 29, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.46 | 0.18% | - |
| Sep 26, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.45 | -0.72% | - |
| Sep 25, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.49 | -0.54% | - |
| Sep 24, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.52 | 0.72% | - |
| Sep 23, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.48 | -1.42% | - |