Burelle SA (LON:0OG5)
London · Delayed Price · Currency is GBP · Price in EUR 429.00
+2.00 (0.47%)
At close: Jun 2, 2026
LON:0OG5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 0.47% | - |
| Jun 1, 2026 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | -0.70% | 10 |
| May 29, 2026 | 427.00 | 435.00 | 427.00 | 430.00 | 430.00 | 3.12% | 11 |
| May 25, 2026 | 428.00 | 434.00 | 428.00 | 434.00 | 417.00 | 2.60% | - |
| May 22, 2026 | 423.00 | 423.00 | 423.00 | 423.00 | 406.43 | 1.44% | - |
| May 20, 2026 | 420.00 | 420.00 | 417.00 | 417.00 | 400.67 | -1.65% | 5 |
| May 19, 2026 | 423.00 | 424.00 | 423.00 | 424.00 | 407.39 | 0.47% | - |
| May 18, 2026 | 421.00 | 422.00 | 421.00 | 422.00 | 405.47 | -0.71% | - |
| May 15, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 408.35 | 2.16% | - |
| May 14, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 399.71 | - | 1 |
| May 13, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 399.71 | -1.89% | 1 |
| May 8, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 407.39 | 0.95% | - |
| May 7, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 403.55 | 2.44% | 7 |
| May 4, 2026 | 415.00 | 415.00 | 410.00 | 410.00 | 393.94 | -1.20% | 1 |
| Apr 30, 2026 | 415.00 | 415.00 | 415.00 | 415.00 | 398.74 | 0.73% | 1 |
| Apr 29, 2026 | 412.00 | 412.00 | 412.00 | 412.00 | 395.86 | -1.90% | 4 |
| Apr 27, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 403.55 | -1.41% | - |
| Apr 22, 2026 | 420.00 | 426.00 | 420.00 | 426.00 | 409.31 | 1.91% | - |
| Apr 21, 2026 | 418.00 | 418.00 | 417.00 | 418.00 | 401.63 | -0.24% | - |
| Apr 20, 2026 | 412.00 | 420.00 | 412.00 | 419.00 | 402.59 | 2.95% | 10 |
| Apr 17, 2026 | 400.00 | 408.00 | 400.00 | 407.00 | 391.06 | 5.99% | 9 |
| Apr 15, 2026 | 389.00 | 389.00 | 384.00 | 384.00 | 368.96 | 0.26% | 10 |
| Apr 14, 2026 | 388.00 | 388.00 | 383.00 | 383.00 | 368.00 | -1.29% | 22 |
| Apr 9, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 372.80 | 1.04% | - |
| Apr 7, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 368.96 | 5.79% | - |
| Mar 26, 2026 | 363.00 | 363.00 | 363.00 | 363.00 | 348.78 | -3.71% | 15 |
| Mar 25, 2026 | 377.00 | 382.00 | 372.00 | 377.00 | 362.23 | 0.27% | 5 |
| Mar 23, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 361.27 | -1.31% | 4 |
| Mar 16, 2026 | 381.00 | 381.00 | 381.00 | 381.00 | 366.08 | 0.26% | - |
| Mar 13, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 365.12 | -5.47% | 10 |
| Mar 6, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 386.25 | -1.23% | 4 |
| Mar 4, 2026 | 407.00 | 407.00 | 407.00 | 407.00 | 391.06 | 0.99% | 8 |
| Mar 3, 2026 | 418.00 | 418.00 | 403.00 | 403.00 | 387.21 | -2.42% | 1 |
| Feb 24, 2026 | 413.00 | 413.00 | 413.00 | 413.00 | 396.82 | -1.67% | 1 |
| Feb 23, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 403.55 | -0.71% | 7 |
| Feb 17, 2026 | 423.00 | 423.00 | 423.00 | 423.00 | 406.43 | 0.24% | 1 |
| Feb 16, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 405.47 | 0.48% | - |
| Feb 13, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 403.55 | -1.41% | - |
| Feb 12, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 409.31 | 1.43% | 5 |
| Feb 11, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 403.55 | -0.94% | 17 |
| Feb 10, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 407.39 | 2.66% | 1 |
| Feb 6, 2026 | 415.00 | 415.00 | 413.00 | 413.00 | 396.82 | -1.67% | 8 |
| Feb 5, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 403.55 | 1.20% | 13 |
| Feb 2, 2026 | 415.00 | 415.00 | 415.00 | 415.00 | 398.74 | -0.24% | 19 |
| Jan 29, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 399.71 | 0.24% | 12 |
| Jan 26, 2026 | 415.00 | 415.00 | 415.00 | 415.00 | 398.74 | -1.43% | 10 |
| Jan 23, 2026 | 421.00 | 421.00 | 421.00 | 421.00 | 404.51 | 1.94% | 1 |
| Jan 22, 2026 | 413.00 | 413.00 | 413.00 | 413.00 | 396.82 | 2.23% | 1 |
| Jan 21, 2026 | 400.00 | 404.00 | 400.00 | 404.00 | 388.18 | -4.04% | 10 |
| Jan 19, 2026 | 425.00 | 428.00 | 421.00 | 421.00 | 404.51 | -1.64% | 15 |