Bonheur ASA (OSL:BONHR)
Norway · Delayed Price · Currency is NOK 274.50
-2.00 (-0.72%)
Feb 23, 2026, 3:32 PM CET
Bonheur ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 276.50 | 280.00 | 275.50 | 276.50 | 276.50 | 0.55% | 17,268 |
| Feb 19, 2026 | 272.00 | 275.00 | 272.00 | 275.00 | 275.00 | 1.48% | 23,456 |
| Feb 18, 2026 | 268.50 | 272.00 | 268.50 | 271.00 | 271.00 | 1.12% | 5,407 |
| Feb 17, 2026 | 269.00 | 270.50 | 268.00 | 268.00 | 268.00 | -0.37% | 64,441 |
| Feb 16, 2026 | 264.00 | 269.00 | 264.00 | 269.00 | 269.00 | 1.89% | 11,170 |
| Feb 13, 2026 | 262.00 | 265.50 | 262.00 | 264.00 | 264.00 | -0.38% | 14,228 |
| Feb 12, 2026 | 260.00 | 266.00 | 256.50 | 265.00 | 265.00 | 0.95% | 7,940 |
| Feb 11, 2026 | 260.00 | 264.00 | 260.00 | 262.50 | 262.50 | -0.19% | 30,883 |
| Feb 10, 2026 | 254.00 | 264.00 | 254.00 | 263.00 | 263.00 | - | 9,807 |
| Feb 9, 2026 | 261.50 | 264.50 | 259.50 | 263.00 | 263.00 | 0.38% | 10,729 |
| Feb 6, 2026 | 259.00 | 263.00 | 256.50 | 262.00 | 262.00 | - | 28,664 |
| Feb 5, 2026 | 257.50 | 262.00 | 257.50 | 262.00 | 262.00 | 1.55% | 14,954 |
| Feb 4, 2026 | 249.00 | 258.50 | 249.00 | 258.00 | 258.00 | 1.98% | 12,536 |
| Feb 3, 2026 | 249.00 | 255.00 | 249.00 | 253.00 | 253.00 | 1.20% | 24,684 |
| Feb 2, 2026 | 253.00 | 253.00 | 248.00 | 250.00 | 250.00 | -1.19% | 9,142 |
| Jan 30, 2026 | 253.00 | 254.00 | 251.00 | 253.00 | 253.00 | - | 6,360 |
| Jan 29, 2026 | 254.00 | 255.50 | 253.00 | 253.00 | 253.00 | -0.78% | 4,818 |
| Jan 28, 2026 | 255.50 | 258.00 | 255.00 | 255.00 | 255.00 | - | 7,142 |
| Jan 27, 2026 | 255.00 | 256.50 | 254.00 | 255.00 | 255.00 | - | 24,533 |
| Jan 26, 2026 | 256.00 | 258.00 | 254.50 | 255.00 | 255.00 | -0.58% | 13,419 |
| Jan 23, 2026 | 255.00 | 256.50 | 252.50 | 256.50 | 256.50 | 1.38% | 15,584 |
| Jan 22, 2026 | 251.00 | 257.00 | 251.00 | 253.00 | 253.00 | - | 36,934 |
| Jan 21, 2026 | 254.00 | 254.00 | 250.00 | 253.00 | 253.00 | -0.20% | 12,426 |
| Jan 20, 2026 | 252.50 | 255.00 | 251.00 | 253.50 | 253.50 | -0.39% | 30,669 |
| Jan 19, 2026 | 252.00 | 255.00 | 252.00 | 254.50 | 254.50 | -0.97% | 7,446 |
| Jan 16, 2026 | 253.50 | 257.50 | 251.00 | 257.00 | 257.00 | 1.78% | 58,502 |
| Jan 15, 2026 | 255.00 | 255.00 | 251.00 | 252.50 | 252.50 | -0.98% | 7,941 |
| Jan 14, 2026 | 252.50 | 255.50 | 252.50 | 255.00 | 255.00 | 1.19% | 29,557 |
| Jan 13, 2026 | 251.50 | 252.00 | 250.00 | 252.00 | 252.00 | 0.80% | 7,335 |
| Jan 12, 2026 | 252.50 | 252.50 | 250.00 | 250.00 | 250.00 | -0.20% | 11,642 |
| Jan 9, 2026 | 253.00 | 254.00 | 249.00 | 250.50 | 250.50 | -0.79% | 21,769 |
| Jan 8, 2026 | 256.00 | 257.00 | 251.00 | 252.50 | 252.50 | -1.75% | 11,152 |
| Jan 7, 2026 | 260.00 | 260.00 | 253.00 | 257.00 | 257.00 | -0.58% | 14,665 |
| Jan 6, 2026 | 257.50 | 259.00 | 256.00 | 258.50 | 258.50 | 1.57% | 11,720 |
| Jan 5, 2026 | 257.00 | 258.00 | 253.50 | 254.50 | 254.50 | 0.20% | 13,668 |
| Jan 2, 2026 | 251.00 | 255.00 | 251.00 | 254.00 | 254.00 | 0.99% | 12,156 |
| Dec 30, 2025 | 251.50 | 254.00 | 251.50 | 251.50 | 251.50 | -0.59% | 8,260 |
| Dec 29, 2025 | 250.50 | 254.50 | 250.50 | 253.00 | 253.00 | 1.00% | 12,371 |
| Dec 23, 2025 | 253.50 | 254.50 | 250.50 | 250.50 | 250.50 | -1.57% | 14,022 |
| Dec 22, 2025 | 249.00 | 258.00 | 249.00 | 254.50 | 254.50 | 8.07% | 95,763 |
| Dec 19, 2025 | 231.50 | 235.50 | 231.50 | 235.50 | 235.50 | 0.21% | 162,951 |
| Dec 18, 2025 | 234.50 | 235.00 | 233.00 | 235.00 | 235.00 | 0.43% | 5,941 |
| Dec 17, 2025 | 233.00 | 235.00 | 233.00 | 234.00 | 234.00 | -0.21% | 161,024 |
| Dec 16, 2025 | 233.00 | 234.50 | 232.00 | 234.50 | 234.50 | 0.64% | 10,809 |
| Dec 15, 2025 | 228.00 | 234.00 | 227.50 | 233.00 | 233.00 | 2.42% | 23,722 |
| Dec 12, 2025 | 225.00 | 228.00 | 224.00 | 227.50 | 227.50 | 0.89% | 137,172 |
| Dec 11, 2025 | 224.00 | 227.00 | 221.00 | 225.50 | 225.50 | 1.35% | 19,370 |
| Dec 10, 2025 | 223.50 | 223.50 | 222.00 | 222.50 | 222.50 | -0.67% | 8,172 |
| Dec 9, 2025 | 222.00 | 224.50 | 221.50 | 224.00 | 224.00 | 0.22% | 14,426 |
| Dec 8, 2025 | 224.50 | 224.50 | 221.00 | 223.50 | 223.50 | -0.22% | 13,725 |