Bouvet ASA (FRA:BV4)
Germany · Delayed Price · Currency is EUR 4.435
+0.005 (0.11%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:BV4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Jul 17, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.89% | - |
| Jul 16, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.13% | - |
| Jul 15, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.75% | - |
| Jul 14, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.66% | - |
| Jul 13, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -2.19% | - |
| Jul 10, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.78% | - |
| Jul 9, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.39% | - |
| Jul 8, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 1.46% | - |
| Jul 7, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.58% | - |
| Jul 6, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.13% | - |
| Jul 3, 2026 | 3.86 | 3.87 | 3.86 | 3.87 | 3.87 | 1.44% | - |
| Jul 2, 2026 | 3.77 | 3.84 | 3.77 | 3.82 | 3.82 | 2.55% | - |
| Jul 1, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Jun 30, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Jun 29, 2026 | 3.74 | 3.80 | 3.74 | 3.80 | 3.80 | 2.98% | 100 |
| Jun 26, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -2.25% | - |
| Jun 25, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.27% | - |
| Jun 24, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.07% | - |
| Jun 23, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.32% | - |
| Jun 22, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Jun 19, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -4.07% | - |
| Jun 18, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.94% | - |