Bouvet ASA (FRA:BV4)
Germany · Delayed Price · Currency is EUR 4.250
+0.030 (0.71%)
At close: Sep 25, 2026
FRA:BV4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 3.84 | 3.95 | 3.84 | 3.95 | 3.95 | 1.41% | 38 |
| Aug 13, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Aug 12, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -3.21% | - |
| Aug 11, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.10% | - |
| Aug 10, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 2.12% | - |
| Aug 7, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.99% | - |
| Aug 6, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.50% | - |
| Aug 5, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.49% | - |
| Aug 4, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.74% | - |
| Aug 3, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.85% | - |
| Jul 31, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.44% | - |
| Jul 30, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 1.96% | - |
| Jul 29, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 1.49% | - |
| Jul 28, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Jul 27, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1.90% | - |
| Jul 24, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.38% | - |
| Jul 23, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.88% | - |
| Jul 22, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.25% | - |
| Jul 21, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.41% | - |
| Jul 20, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.77% | - |