Bouvet ASA (LON:0HDU)
London · Delayed Price · Currency is GBP · Price in NOK 63.50
+1.15 (1.84%)
Dec 12, 2025, 3:12 PM BST
Bouvet ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.84% | 172 |
| Dec 11, 2025 | 61.70 | 62.35 | 61.70 | 62.35 | 62.35 | 1.55% | 1,049 |
| Dec 10, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -0.97% | 208 |
| Dec 9, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.81% | 10,948 |
| Dec 8, 2025 | 61.55 | 61.80 | 60.60 | 60.90 | 60.90 | -0.98% | 28,709 |
| Dec 5, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.33% | 367 |
| Dec 4, 2025 | 60.58 | 61.30 | 60.58 | 61.30 | 61.30 | 0.16% | 457 |
| Dec 3, 2025 | 61.00 | 61.20 | 61.00 | 61.20 | 61.20 | 0.82% | 905 |
| Dec 2, 2025 | 60.30 | 60.70 | 60.30 | 60.70 | 60.70 | 0.17% | 3,467 |
| Dec 1, 2025 | 60.30 | 60.60 | 60.30 | 60.60 | 60.60 | -0.16% | 319 |
| Nov 28, 2025 | 60.70 | 60.70 | 60.40 | 60.70 | 60.70 | 0.83% | 419 |
| Nov 27, 2025 | 60.30 | 60.30 | 60.20 | 60.20 | 60.20 | -0.33% | 57,701 |
| Nov 25, 2025 | 60.70 | 60.70 | 60.40 | 60.40 | 60.40 | 0.67% | 700 |
| Nov 24, 2025 | 60.60 | 60.60 | 60.00 | 60.00 | 60.00 | -0.08% | 1 |
| Nov 21, 2025 | 60.10 | 60.10 | 60.00 | 60.05 | 60.05 | 0.17% | 36 |
| Nov 20, 2025 | 59.55 | 60.00 | 59.55 | 59.95 | 59.95 | 1.61% | 5,348 |
| Nov 19, 2025 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 1.90% | 2,203 |
| Nov 18, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 0.52% | 2,342 |
| Nov 17, 2025 | 57.30 | 57.60 | 56.80 | 57.60 | 57.60 | 0.52% | 1,381 |
| Nov 14, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 0.17% | 1,502 |
| Nov 13, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -2.72% | 1 |
| Nov 12, 2025 | 59.80 | 59.80 | 58.55 | 58.80 | 58.10 | 0.51% | 11,275 |
| Nov 11, 2025 | 61.10 | 61.10 | 58.30 | 58.50 | 57.80 | -7.14% | 12,634 |
| Nov 10, 2025 | 62.90 | 63.00 | 62.90 | 63.00 | 62.25 | 0.64% | 11,548 |
| Nov 7, 2025 | 63.00 | 63.00 | 62.50 | 62.60 | 61.85 | -1.88% | 335 |
| Nov 6, 2025 | 64.30 | 64.30 | 63.80 | 63.80 | 63.04 | - | 286 |
| Nov 5, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.04 | -1.54% | 5,072 |
| Nov 3, 2025 | 64.55 | 65.15 | 64.50 | 64.80 | 64.03 | - | 13,005 |
| Oct 31, 2025 | 64.90 | 64.90 | 64.60 | 64.80 | 64.03 | -0.31% | 738 |
| Oct 30, 2025 | 65.70 | 65.70 | 65.00 | 65.00 | 64.23 | -1.22% | 1,143 |
| Oct 29, 2025 | 66.15 | 66.15 | 65.80 | 65.80 | 65.02 | 0.30% | 267 |
| Oct 28, 2025 | 65.75 | 66.00 | 65.60 | 65.60 | 64.82 | -0.15% | 1,279 |
| Oct 27, 2025 | 65.45 | 65.80 | 65.45 | 65.70 | 64.92 | 0.23% | 6,750 |
| Oct 24, 2025 | 65.10 | 65.70 | 65.10 | 65.55 | 64.77 | -0.23% | 11,449 |
| Oct 23, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 64.92 | -1.20% | 366 |
| Oct 22, 2025 | 65.30 | 66.50 | 65.20 | 66.50 | 65.71 | 1.68% | 24,655 |
| Oct 21, 2025 | 65.00 | 65.40 | 65.00 | 65.40 | 64.62 | 0.77% | 454 |
| Oct 20, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.13 | 0.08% | 15 |
| Oct 17, 2025 | 64.60 | 64.85 | 64.60 | 64.85 | 64.08 | -0.99% | 93 |
| Oct 14, 2025 | 65.20 | 65.50 | 64.70 | 65.50 | 64.72 | -0.23% | 4,228 |
| Oct 10, 2025 | 65.70 | 65.70 | 65.65 | 65.65 | 64.87 | 0.69% | 158 |
| Oct 9, 2025 | 65.55 | 65.60 | 65.20 | 65.20 | 64.42 | -0.61% | 24,902 |
| Oct 8, 2025 | 65.90 | 65.90 | 65.50 | 65.60 | 64.82 | -0.15% | 495 |
| Oct 7, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 64.92 | 0.61% | 76 |
| Oct 3, 2025 | 65.35 | 65.35 | 65.30 | 65.30 | 64.52 | 1.40% | 227 |
| Oct 2, 2025 | 64.95 | 64.95 | 64.40 | 64.40 | 63.63 | -0.92% | 625 |
| Oct 1, 2025 | 65.55 | 65.55 | 65.00 | 65.00 | 64.23 | -1.07% | 394 |
| Sep 30, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 64.92 | 0.84% | 720 |
| Sep 29, 2025 | 65.55 | 65.55 | 65.15 | 65.15 | 64.37 | -0.08% | 1,492 |
| Sep 26, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 64.42 | -0.31% | 4,000 |