Bouvet ASA (FRA:BV4)
Germany · Delayed Price · Currency is EUR 4.405
+0.130 (3.04%)
At close: Mar 27, 2026
FRA:BV4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 3.04% | - |
| Mar 26, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.72% | - |
| Mar 25, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 2.47% | - |
| Mar 24, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.28% | - |
| Mar 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -5.29% | - |
| Mar 20, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.14% | - |
| Mar 19, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.89% | - |
| Mar 18, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 3.58% | - |
| Mar 17, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.59% | - |
| Mar 16, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.90% | - |
| Mar 13, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 2.99% | - |
| Mar 12, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Mar 11, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -2.99% | - |
| Mar 10, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 2.85% | - |
| Mar 9, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.02% | - |
| Mar 6, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 2.67% | - |
| Mar 5, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.41% | - |
| Mar 4, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.70% | - |
| Mar 3, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 1.66% | - |
| Mar 2, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.86% | - |
| Feb 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.35% | - |
| Feb 26, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.35% | - |
| Feb 25, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.92% | - |
| Feb 24, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.36% | - |
| Feb 23, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Feb 20, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.02% | - |
| Feb 19, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.15% | - |
| Feb 18, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.40% | - |
| Feb 17, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.81% | - |
| Feb 16, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -7.89% | - |
| Feb 13, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -2.80% | 306 |
| Feb 12, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -2.43% | - |
| Feb 11, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.20% | - |
| Feb 10, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.90% | - |
| Feb 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.71% | - |
| Feb 6, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.10% | - |
| Feb 5, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -3.93% | - |
| Feb 4, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.60% | - |
| Feb 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.52% | - |
| Feb 2, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.91% | - |
| Jan 30, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.49% | - |
| Jan 29, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.40% | - |
| Jan 28, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.80% | - |
| Jan 27, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.59% | - |
| Jan 26, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.85% | - |
| Jan 23, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -2.00% | - |
| Jan 22, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 1.83% | - |
| Jan 21, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.20% | - |
| Jan 20, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.20% | - |
| Jan 19, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -2.38% | - |