Bouvet ASA (FRA:BV4)
Germany · Delayed Price · Currency is EUR 4.610
-0.110 (-2.33%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:BV4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | - | -2.33% | - |
| Apr 23, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.15% | - |
| Apr 22, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.24% | - |
| Apr 21, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.79% | - |
| Apr 20, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.28% | 16 |
| Apr 17, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 2.85% | - |
| Apr 16, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.55% | - |
| Apr 15, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.77% | - |
| Apr 14, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.55% | - |
| Apr 13, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | - |
| Apr 10, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 1.23% | - |
| Apr 9, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -2.72% | - |
| Apr 8, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 4.91% | - |
| Apr 7, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.62% | - |
| Apr 2, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -4.01% | - |
| Apr 1, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 3.46% | - |
| Mar 31, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2.00% | - |
| Mar 30, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -3.41% | - |
| 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% | - |