Bonheur ASA (OSL:BONHR)
Norway · Delayed Price · Currency is NOK 224.00
-1.00 (-0.44%)
At close: Dec 5, 2025
Bonheur ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 224.50 | 225.00 | 223.00 | 224.00 | 224.00 | -0.44% | 4,727 |
| Dec 4, 2025 | 226.50 | 227.00 | 225.00 | 225.00 | 225.00 | -0.88% | 2,378 |
| Dec 3, 2025 | 223.00 | 227.00 | 223.00 | 227.00 | 227.00 | 1.57% | 8,226 |
| Dec 2, 2025 | 226.50 | 226.50 | 222.00 | 223.50 | 223.50 | -0.22% | 9,512 |
| Dec 1, 2025 | 225.00 | 226.00 | 222.00 | 224.00 | 224.00 | - | 12,270 |
| Nov 28, 2025 | 226.50 | 226.50 | 224.00 | 224.00 | 224.00 | -0.44% | 11,394 |
| Nov 27, 2025 | 227.00 | 227.00 | 223.00 | 225.00 | 225.00 | - | 8,684 |
| Nov 26, 2025 | 222.00 | 228.50 | 222.00 | 225.00 | 225.00 | -0.66% | 7,238 |
| Nov 25, 2025 | 220.00 | 228.50 | 220.00 | 226.50 | 226.50 | 3.66% | 19,880 |
| Nov 24, 2025 | 219.50 | 220.50 | 213.00 | 218.50 | 218.50 | -0.46% | 76,794 |
| Nov 21, 2025 | 218.00 | 219.50 | 213.50 | 219.50 | 219.50 | 0.69% | 113,576 |
| Nov 20, 2025 | 211.50 | 219.00 | 211.50 | 218.00 | 218.00 | 1.40% | 13,065 |
| Nov 19, 2025 | 211.00 | 215.00 | 211.00 | 215.00 | 215.00 | 1.90% | 38,200 |
| Nov 18, 2025 | 213.00 | 213.00 | 209.50 | 211.00 | 211.00 | -1.17% | 28,855 |
| Nov 17, 2025 | 214.50 | 216.00 | 213.00 | 213.50 | 213.50 | 0.23% | 5,447 |
| Nov 14, 2025 | 212.50 | 215.00 | 212.50 | 213.00 | 213.00 | -0.70% | 6,600 |
| Nov 13, 2025 | 213.00 | 216.00 | 213.00 | 214.50 | 214.50 | -0.92% | 5,170 |
| Nov 12, 2025 | 213.00 | 217.50 | 213.00 | 216.50 | 216.50 | 1.17% | 6,795 |
| Nov 11, 2025 | 215.00 | 215.00 | 212.50 | 214.00 | 214.00 | 0.47% | 11,582 |
| Nov 10, 2025 | 213.50 | 214.50 | 212.00 | 213.00 | 213.00 | 1.43% | 9,286 |
| Nov 7, 2025 | 211.00 | 212.00 | 209.00 | 210.00 | 210.00 | -0.94% | 13,536 |
| Nov 6, 2025 | 214.50 | 215.00 | 211.50 | 212.00 | 212.00 | -0.93% | 9,187 |
| Nov 5, 2025 | 212.00 | 215.00 | 212.00 | 214.00 | 214.00 | - | 3,739 |
| Nov 4, 2025 | 219.50 | 219.50 | 214.00 | 214.00 | 214.00 | -3.17% | 17,868 |
| Nov 3, 2025 | 220.00 | 222.00 | 218.50 | 221.00 | 221.00 | 0.23% | 12,918 |
| Oct 31, 2025 | 222.00 | 222.00 | 218.50 | 220.50 | 220.50 | 0.68% | 8,561 |
| Oct 30, 2025 | 223.50 | 224.50 | 218.00 | 219.00 | 219.00 | -2.01% | 13,181 |
| Oct 29, 2025 | 222.00 | 225.00 | 222.00 | 223.50 | 223.50 | - | 10,452 |
| Oct 28, 2025 | 223.50 | 227.00 | 220.50 | 223.50 | 223.50 | 0.22% | 12,757 |
| Oct 27, 2025 | 222.50 | 224.50 | 217.00 | 223.00 | 223.00 | -0.67% | 45,876 |
| Oct 24, 2025 | 219.00 | 225.00 | 219.00 | 224.50 | 224.50 | 5.15% | 105,581 |
| Oct 23, 2025 | 214.00 | 215.00 | 213.00 | 213.50 | 213.50 | 0.71% | 9,152 |
| Oct 22, 2025 | 211.50 | 214.50 | 211.50 | 212.00 | 212.00 | -0.47% | 49,815 |
| Oct 21, 2025 | 213.00 | 213.50 | 210.50 | 213.00 | 213.00 | -0.23% | 20,659 |
| Oct 20, 2025 | 214.00 | 214.50 | 212.00 | 213.50 | 213.50 | 0.95% | 81,311 |
| Oct 17, 2025 | 211.00 | 212.00 | 210.00 | 211.50 | 211.50 | -1.63% | 38,096 |
| Oct 16, 2025 | 214.50 | 215.00 | 211.00 | 215.00 | 215.00 | 0.94% | 41,926 |
| Oct 15, 2025 | 211.00 | 214.00 | 211.00 | 213.00 | 213.00 | 0.95% | 10,384 |
| Oct 14, 2025 | 216.00 | 216.00 | 210.50 | 211.00 | 211.00 | -2.31% | 23,910 |
| Oct 13, 2025 | 220.00 | 220.50 | 216.00 | 216.00 | 216.00 | -2.48% | 17,075 |
| Oct 10, 2025 | 222.00 | 223.00 | 221.00 | 221.50 | 221.50 | - | 5,553 |
| Oct 9, 2025 | 221.50 | 224.50 | 221.50 | 221.50 | 221.50 | -0.45% | 17,786 |
| Oct 8, 2025 | 222.00 | 223.50 | 221.50 | 222.50 | 222.50 | 0.23% | 5,057 |
| Oct 7, 2025 | 222.00 | 224.00 | 220.50 | 222.00 | 222.00 | 0.23% | 21,484 |
| Oct 6, 2025 | 223.50 | 225.00 | 221.50 | 221.50 | 221.50 | -0.89% | 6,511 |
| Oct 3, 2025 | 223.00 | 225.00 | 221.50 | 223.50 | 223.50 | 0.22% | 7,791 |
| Oct 2, 2025 | 223.50 | 225.50 | 222.00 | 223.00 | 223.00 | -0.22% | 5,123 |
| Oct 1, 2025 | 226.00 | 226.00 | 223.50 | 223.50 | 223.50 | -0.67% | 64,815 |
| Sep 30, 2025 | 222.00 | 225.50 | 222.00 | 225.00 | 225.00 | 0.67% | 14,192 |
| Sep 29, 2025 | 225.50 | 225.50 | 222.50 | 223.50 | 223.50 | - | 15,465 |