Bouvet ASA (FRA:BV4)
Germany · Delayed Price · Currency is EUR 5.46
-0.07 (-1.27%)
Last updated: Sep 30, 2025, 8:04 AM CET
Bouvet ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | - | -1.27% | - |
| Sep 29, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.18% | - |
| Sep 26, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.72% | - |
| Sep 25, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.54% | - |
| Sep 24, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.72% | - |
| Sep 23, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.42% | - |
| Sep 22, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -1.40% | - |
| Sep 19, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 1.06% | - |
| Sep 18, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.53% | - |
| Sep 17, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -1.06% | - |
| Sep 16, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.39% | - |
| Sep 15, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.23% | - |
| Sep 12, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.71% | - |
| Sep 11, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.35% | - |
| Sep 10, 2025 | 5.69 | 5.89 | 5.67 | 5.67 | 5.67 | -0.70% | 15 |
| Sep 9, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.35% | - |
| Sep 8, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.88% | - |
| Sep 5, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 2.53% | - |
| Sep 4, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.36% | - |
| Sep 3, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.24% | - |
| Sep 2, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -2.60% | - |
| Sep 1, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 1.40% | - |
| Aug 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.52% | - |
| Aug 28, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -4.02% | - |
| Aug 27, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 3.11% | - |
| Aug 26, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -4.61% | - |
| Aug 25, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.98% | - |
| Aug 22, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.49% | - |
| Aug 21, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 2.50% | - |
| Aug 20, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -1.15% | - |
| Aug 19, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Aug 18, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1.00% | - |
| Aug 15, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.33% | - |
| Aug 14, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -1.31% | - |
| Aug 13, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.13% | - |
| Aug 12, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.48% | - |
| Aug 11, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.48% | - |
| Aug 8, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -2.06% | - |
| Aug 7, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.16% | - |
| Aug 6, 2025 | 6.37 | 6.37 | 6.31 | 6.31 | 6.31 | 0.64% | - |
| Aug 5, 2025 | 6.26 | 6.27 | 6.26 | 6.27 | 6.27 | -1.26% | - |
| Aug 4, 2025 | 6.31 | 6.35 | 6.31 | 6.35 | 6.35 | 0.95% | - |
| Aug 1, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -0.94% | - |
| Jul 31, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Jul 30, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.24% | - |
| Jul 29, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.47% | - |
| Jul 28, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.47% | - |
| Jul 25, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.47% | - |
| Jul 24, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.31% | - |
| Jul 23, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1.60% | - |