Bouvet ASA (FRA:BV4)
Germany · Delayed Price · Currency is EUR 4.525
+0.025 (0.56%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:BV4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.56% | 240 |
| Oct 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.33% | - |
| Oct 21, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.11% | - |
| Oct 20, 2026 | 4.85 | 4.85 | 4.48 | 4.48 | 4.48 | 1.13% | 240 |
| Oct 19, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.01% | - |
| Oct 16, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 3.11% | - |
| Oct 15, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.25% | - |
| Oct 14, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.14% | - |
| Oct 13, 2026 | 4.34 | 4.39 | 4.34 | 4.39 | 4.39 | 0.80% | - |
| Oct 12, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Oct 9, 2026 | 4.33 | 4.36 | 4.33 | 4.36 | 4.36 | 1.52% | - |
| Oct 8, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.46% | - |
| Oct 7, 2026 | 4.25 | 4.31 | 4.25 | 4.31 | 4.31 | 0.35% | - |
| Oct 6, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.70% | - |
| Oct 5, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.23% | - |
| Oct 2, 2026 | 4.35 | 4.35 | 4.28 | 4.28 | 4.28 | -1.38% | - |
| Oct 1, 2026 | 4.26 | 4.34 | 4.26 | 4.34 | 4.34 | 2.60% | - |
| Sep 30, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.35% | - |
| Sep 29, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.59% | - |
| Sep 28, 2026 | 4.23 | 4.27 | 4.23 | 4.27 | 4.27 | 0.35% | - |
| Sep 25, 2026 | 4.23 | 4.25 | 4.23 | 4.25 | 4.25 | 0.71% | - |
| Sep 24, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.06% | - |
| Sep 23, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.12% | - |
| Sep 22, 2026 | 4.32 | 4.44 | 4.26 | 4.26 | 4.26 | 0.24% | 8 |
| Sep 21, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.07% | - |
| Sep 18, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.12% | - |
| Sep 17, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.12% | - |
| Sep 16, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -3.24% | - |
| Sep 15, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.34% | - |
| Sep 14, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.25% | - |
| Sep 11, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.78% | - |
| Sep 10, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.22% | - |
| Sep 9, 2026 | 4.44 | 4.48 | 4.44 | 4.48 | 4.48 | - | - |
| Sep 8, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.24% | - |
| Sep 7, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.07% | - |
| Sep 4, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.66% | - |
| Sep 3, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -1.95% | - |
| Sep 2, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.22% | - |
| Sep 1, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.87% | - |
| Aug 31, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 3.26% | - |
| Aug 28, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.45% | - |
| Aug 27, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.68% | - |
| Aug 26, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.11% | - |
| Aug 25, 2026 | 4.45 | 4.45 | 4.43 | 4.43 | 4.43 | -0.11% | 92 |
| Aug 24, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.10% | - |
| Aug 21, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.22% | - |
| Aug 20, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 14.94% | - |
| Aug 19, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 2.46% | - |
| Aug 18, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.78% | - |
| Aug 17, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.63% | - |