Bouvet ASA (FRA:BV4)
Germany · Delayed Price · Currency is EUR 5.50
-0.04 (-0.72%)
Oct 22, 2025, 4:00 PM EDT
Bouvet ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 2.36% | 10 |
| Oct 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.72% | 10 |
| Oct 21, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.28% | 10 |
| Oct 20, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.37% | 10 |
| Oct 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.27% | 10 |
| Oct 16, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.72% | 10 |
| Oct 15, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.36% | 10 |
| Oct 14, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.28% | 10 |
| Oct 13, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.91% | 10 |
| Oct 10, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -2.30% | 10 |
| Oct 9, 2025 | 5.53 | 5.65 | 5.53 | 5.65 | 5.65 | 1.62% | 10 |
| Oct 8, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.18% | 50 |
| Oct 7, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.97% | 50 |
| Oct 6, 2025 | 5.53 | 5.72 | 5.53 | 5.72 | 5.72 | 1.24% | 50 |
| Oct 3, 2025 | 5.46 | 5.65 | 5.46 | 5.65 | 5.65 | 3.67% | 92 |
| Oct 2, 2025 | 5.56 | 5.56 | 5.45 | 5.45 | 5.45 | -1.98% | 15 |
| Oct 1, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1.83% | 15 |
| Sep 30, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.27% | 15 |
| Sep 29, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.18% | 15 |
| Sep 26, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.72% | 15 |
| Sep 25, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.54% | 15 |
| Sep 24, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.72% | 15 |
| Sep 23, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.42% | 15 |
| Sep 22, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -1.40% | 15 |
| Sep 19, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 1.06% | 15 |
| Sep 18, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.53% | 15 |
| Sep 17, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -1.06% | 15 |
| Sep 16, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.39% | 15 |
| Sep 15, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.23% | 15 |
| Sep 12, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.71% | 15 |
| Sep 11, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.35% | 15 |
| 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% | 1 |
| Sep 8, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.88% | 1 |
| Sep 5, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 2.53% | 1 |
| Sep 4, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.36% | 1 |
| Sep 3, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.24% | 1 |
| Sep 2, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -2.60% | 1 |
| Sep 1, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 1.40% | 1 |
| Aug 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.52% | 1 |
| Aug 28, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -4.02% | 1 |
| Aug 27, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 3.11% | 1 |
| Aug 26, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -4.61% | 1 |
| Aug 25, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.98% | 1 |
| Aug 22, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.49% | 1 |
| Aug 21, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 2.50% | 1 |
| Aug 20, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -1.15% | 1 |
| Aug 19, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | 1 |
| Aug 18, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1.00% | 1 |
| Aug 15, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.33% | 1 |