Bouvet ASA (FRA:BV4)
Germany · Delayed Price · Currency is EUR 4.305
-0.145 (-3.26%)
Last updated: May 27, 2026, 8:03 AM CET
FRA:BV4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | - | -3.26% | - |
| May 26, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.56% | - |
| May 25, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.26% | - |
| May 22, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.16% | - |
| May 21, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.65% | - |
| May 20, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 3.28% | - |
| May 19, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.98% | - |
| May 18, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | - |
| May 15, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.14% | - |
| May 14, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.10 | -3.95% | - |
| May 13, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.27 | 0.66% | - |
| May 12, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.24 | -3.00% | - |
| May 11, 2026 | 4.64 | 4.67 | 4.64 | 4.67 | 4.37 | 1.30% | 1 |
| May 8, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.32 | -3.05% | - |
| May 7, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.45 | -2.16% | - |
| May 6, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.55 | 3.62% | - |
| May 5, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.39 | 0.21% | - |
| May 4, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.38 | 3.20% | - |
| Apr 30, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.25 | -4.22% | - |
| Apr 29, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.43 | 1.61% | - |
| Apr 28, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.36 | 0.65% | - |
| Apr 27, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.34 | 0.43% | - |
| Apr 24, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.32 | -2.33% | - |
| Apr 23, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.42 | -1.15% | - |
| Apr 22, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.47 | -1.24% | - |
| Apr 21, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.53 | 1.79% | - |
| Apr 20, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.45 | 1.28% | 16 |
| Apr 17, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.39 | 2.85% | - |
| Apr 16, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.27 | -0.55% | - |
| Apr 15, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.29 | 0.77% | - |
| Apr 14, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.26 | 0.55% | - |
| Apr 13, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.24 | - | - |
| Apr 10, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.24 | 1.23% | - |
| Apr 9, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.19 | -2.72% | - |
| Apr 8, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.30 | 4.91% | - |
| Apr 7, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.10 | 1.62% | - |
| Apr 2, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.04 | -4.01% | - |
| Apr 1, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.20 | 3.46% | - |
| Mar 31, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.06 | 2.00% | - |
| Mar 30, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 3.98 | -3.41% | - |
| Mar 27, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.13 | 3.04% | - |
| Mar 26, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.00 | -1.72% | - |
| Mar 25, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.07 | 2.47% | - |
| Mar 24, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 3.98 | -1.28% | - |
| Mar 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.03 | -5.29% | - |
| Mar 20, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.25 | 2.14% | - |
| Mar 19, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.16 | -0.89% | - |
| Mar 18, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.20 | 3.58% | - |
| Mar 17, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.05 | -1.59% | - |
| Mar 16, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.12 | -1.90% | - |