Bouvet ASA (FRA:BV4)
Germany · Delayed Price · Currency is EUR 3.860
-0.140 (-3.50%)
At close: Jun 17, 2026
FRA:BV4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | - | -3.50% | - |
| Jun 16, 2026 | 3.85 | 4.00 | 3.85 | 4.00 | 4.00 | 0.25% | 100 |
| Jun 15, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.87% | - |
| Jun 12, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.37% | - |
| Jun 11, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.75% | - |
| Jun 10, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.69% | - |
| Jun 9, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.86% | - |
| Jun 8, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.93% | - |
| Jun 5, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | - |
| Jun 4, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.09% | - |
| Jun 3, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -3.61% | - |
| Jun 2, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.35% | - |
| Jun 1, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.35% | - |
| May 29, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.29% | - |
| May 28, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.81% | - |
| May 27, 2026 | 4.31 | 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% | - |