Bouvet ASA (FRA:BV4)
Germany · Delayed Price · Currency is EUR 4.440
+0.045 (1.02%)
Last updated: Feb 20, 2026, 8:04 AM CET
Bouvet ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.40% | - |
| Jan 15, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.70% | - |
| Jan 14, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.70% | - |
| Jan 13, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.40% | - |
| Jan 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.57% | - |
| 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% | - |