Bouvet ASA (LON:0HDU)
London · Delayed Price · Currency is GBP · Price in NOK 67.70
+0.70 (1.04%)
At close: Sep 12, 2025
Bouvet ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 67.40 | 67.70 | 67.40 | 67.70 | 67.70 | 1.04% | 314 |
| Sep 11, 2025 | 66.60 | 67.00 | 66.60 | 67.00 | 67.00 | - | 441 |
| Sep 10, 2025 | 67.30 | 67.30 | 67.00 | 67.00 | 67.00 | - | 1,086 |
| Sep 9, 2025 | 68.40 | 68.40 | 67.00 | 67.00 | 67.00 | -1.62% | 173 |
| Sep 8, 2025 | 67.70 | 68.10 | 67.70 | 68.10 | 68.10 | 1.04% | 298 |
| Sep 5, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 0.60% | 37 |
| Sep 4, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.06% | 2,000 |
| Sep 3, 2025 | 66.20 | 67.10 | 65.50 | 66.30 | 66.30 | 0.45% | 853 |
| Sep 2, 2025 | 67.70 | 67.70 | 66.00 | 66.00 | 66.00 | -1.79% | 3,685 |
| Sep 1, 2025 | 67.50 | 67.50 | 67.20 | 67.20 | 67.20 | -1.61% | 18,776 |
| Aug 29, 2025 | 68.50 | 68.50 | 68.30 | 68.30 | 68.30 | 0.44% | 15,995 |
| Aug 28, 2025 | 68.00 | 68.10 | 68.00 | 68.00 | 68.00 | -1.09% | 6,283 |
| Aug 27, 2025 | 68.50 | 68.75 | 68.50 | 68.75 | 68.75 | -4.11% | 522 |
| Aug 26, 2025 | 71.90 | 71.90 | 71.70 | 71.70 | 71.70 | -0.42% | 9,264 |
| Aug 25, 2025 | 72.60 | 72.60 | 71.00 | 72.00 | 72.00 | -2.44% | 2,879 |
| Aug 22, 2025 | 74.00 | 74.00 | 73.80 | 73.80 | 73.80 | - | 398 |
| Aug 20, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.27% | 1,375 |
| Aug 19, 2025 | 73.20 | 73.60 | 73.20 | 73.60 | 73.60 | - | 207 |
| Aug 18, 2025 | 73.60 | 73.65 | 73.50 | 73.60 | 73.60 | 0.41% | 317 |
| Aug 15, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - | 236 |
| Aug 13, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 0.14% | 205 |
| Aug 12, 2025 | 73.90 | 73.90 | 72.90 | 73.20 | 73.20 | -2.40% | 4,756 |
| Aug 8, 2025 | 74.60 | 75.00 | 74.60 | 75.00 | 75.00 | 0.13% | 659 |
| Aug 7, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -0.40% | 98 |
| Aug 6, 2025 | 74.90 | 75.20 | 74.90 | 75.20 | 75.20 | -0.27% | 2,444 |
| Aug 4, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - | 1 |
| Aug 1, 2025 | 75.30 | 75.40 | 75.30 | 75.40 | 75.40 | -0.26% | 112 |
| Jul 31, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - | 159 |
| Jul 30, 2025 | 75.30 | 75.60 | 75.30 | 75.60 | 75.60 | -1.63% | 1,367 |
| Jul 29, 2025 | 76.70 | 76.85 | 76.70 | 76.85 | 76.85 | 0.07% | 858 |
| Jul 28, 2025 | 76.30 | 76.80 | 76.30 | 76.80 | 76.80 | 1.45% | 6,236 |
| Jul 24, 2025 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 0.80% | 1 |
| Jul 22, 2025 | 75.60 | 75.60 | 74.90 | 75.10 | 75.10 | -0.92% | 5,082 |
| Jul 21, 2025 | 76.05 | 76.05 | 75.80 | 75.80 | 75.80 | -1.04% | 256 |
| Jul 18, 2025 | 78.30 | 78.30 | 76.50 | 76.60 | 76.60 | -1.67% | 2,325 |
| Jul 17, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 0.13% | 314 |
| Jul 16, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -1.02% | 1 |
| Jul 15, 2025 | 78.50 | 78.60 | 78.40 | 78.60 | 78.60 | 1.95% | 3,579 |
| Jul 14, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -1.41% | 3 |
| Jul 11, 2025 | 79.20 | 80.00 | 78.20 | 78.20 | 78.20 | -1.64% | 1,613 |
| Jul 10, 2025 | 80.50 | 80.70 | 79.50 | 79.50 | 79.50 | -1.24% | 4,611 |
| Jul 9, 2025 | 80.70 | 81.00 | 80.50 | 80.50 | 80.50 | -0.62% | 14,831 |
| Jul 8, 2025 | 81.35 | 81.35 | 81.00 | 81.00 | 81.00 | 0.25% | 2,714 |
| Jul 7, 2025 | 79.85 | 80.90 | 79.60 | 80.80 | 80.80 | 1.06% | 19,424 |
| Jul 3, 2025 | 80.10 | 80.30 | 79.90 | 79.95 | 79.95 | -0.06% | 589 |
| Jul 2, 2025 | 80.20 | 80.20 | 79.90 | 80.00 | 80.00 | -1.05% | 161 |
| Jul 1, 2025 | 80.50 | 80.85 | 80.50 | 80.85 | 80.85 | 1.44% | 757 |
| Jun 30, 2025 | 79.00 | 79.90 | 79.00 | 79.70 | 79.70 | 0.82% | 330 |
| Jun 27, 2025 | 79.00 | 79.30 | 79.00 | 79.05 | 79.05 | 0.70% | 436 |
| Jun 26, 2025 | 78.40 | 78.50 | 78.40 | 78.50 | 78.50 | 0.77% | 289 |