Bouvet ASA (FRA:BV4)
Germany · Delayed Price · Currency is EUR 5.08
+0.13 (2.52%)
At close: Jan 9, 2026
Bouvet ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 2.52% | - |
| Jan 8, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.50% | - |
| Jan 7, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.22% | - |
| Jan 6, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -4.65% | - |
| Jan 5, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.78% | - |
| Jan 2, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Dec 30, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1.19% | - |
| Dec 29, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.78% | - |
| Dec 23, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.35% | - |
| Dec 22, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.78% | - |
| Dec 19, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.39% | - |
| Dec 18, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -1.92% | - |
| Dec 17, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -2.07% | - |
| Dec 16, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -3.62% | - |
| Dec 15, 2025 | 5.24 | 5.52 | 5.24 | 5.52 | 5.52 | 6.15% | 6 |
| Dec 12, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.52% | - |
| Dec 11, 2025 | 5.06 | 5.28 | 5.06 | 5.28 | 5.28 | 2.33% | 7 |
| Dec 10, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.78% | - |
| Dec 9, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.98% | - |
| Dec 8, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.20% | - |
| Dec 5, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.79% | - |
| Dec 4, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - | - |
| Dec 3, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.20% | - |
| Dec 2, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.59% | - |
| 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% | - |