Bonheur ASA (OSL:BONHR)
Norway · Delayed Price · Currency is NOK 233.00
-7.00 (-2.92%)
Aug 1, 2025, 4:25 PM CET
Bonheur ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 238.00 | 239.00 | 233.00 | 233.00 | 233.00 | -2.92% | 7,728 |
| Jul 31, 2025 | 239.50 | 241.00 | 238.50 | 240.00 | 240.00 | -0.21% | 6,287 |
| Jul 30, 2025 | 239.00 | 243.00 | 239.00 | 240.50 | 240.50 | -0.21% | 3,641 |
| Jul 29, 2025 | 241.00 | 244.50 | 240.00 | 241.00 | 241.00 | 0.63% | 9,630 |
| Jul 28, 2025 | 238.50 | 240.50 | 238.00 | 239.50 | 239.50 | 0.63% | 7,400 |
| Jul 25, 2025 | 238.50 | 240.00 | 237.50 | 238.00 | 238.00 | 0.63% | 18,141 |
| Jul 24, 2025 | 237.00 | 239.00 | 236.50 | 236.50 | 236.50 | 0.21% | 8,043 |
| Jul 23, 2025 | 238.00 | 238.50 | 236.00 | 236.00 | 236.00 | - | 7,854 |
| Jul 22, 2025 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | - | 2,946 |
| Jul 21, 2025 | 237.50 | 238.00 | 235.50 | 236.00 | 236.00 | -0.63% | 3,262 |
| Jul 18, 2025 | 236.50 | 240.00 | 234.00 | 237.50 | 237.50 | 1.71% | 11,303 |
| Jul 17, 2025 | 233.50 | 236.00 | 233.50 | 233.50 | 233.50 | 0.21% | 7,130 |
| Jul 16, 2025 | 231.50 | 234.00 | 231.50 | 233.00 | 233.00 | -0.43% | 3,049 |
| Jul 15, 2025 | 231.50 | 236.00 | 231.50 | 234.00 | 234.00 | 0.65% | 4,602 |
| Jul 14, 2025 | 238.00 | 238.00 | 231.00 | 232.50 | 232.50 | -3.33% | 19,635 |
| Jul 11, 2025 | 243.00 | 243.00 | 234.00 | 240.50 | 240.50 | 1.91% | 9,918 |
| Jul 10, 2025 | 231.50 | 244.00 | 231.50 | 236.00 | 236.00 | 2.16% | 29,811 |
| Jul 9, 2025 | 228.50 | 232.50 | 228.50 | 231.00 | 231.00 | 0.65% | 13,608 |
| Jul 8, 2025 | 228.00 | 231.00 | 228.00 | 229.50 | 229.50 | 0.22% | 8,360 |
| Jul 7, 2025 | 235.00 | 235.00 | 228.00 | 229.00 | 229.00 | -0.22% | 7,079 |
| Jul 4, 2025 | 231.00 | 231.00 | 228.00 | 229.50 | 229.50 | -0.43% | 5,919 |
| Jul 3, 2025 | 236.00 | 236.00 | 230.50 | 230.50 | 230.50 | -1.71% | 4,566 |
| Jul 2, 2025 | 228.00 | 236.00 | 228.00 | 234.50 | 234.50 | 1.74% | 83,218 |
| Jul 1, 2025 | 230.00 | 232.00 | 229.00 | 230.50 | 230.50 | 0.66% | 54,562 |
| Jun 30, 2025 | 230.00 | 233.00 | 229.00 | 229.00 | 229.00 | -1.29% | 9,549 |
| Jun 27, 2025 | 236.00 | 236.00 | 231.00 | 232.00 | 232.00 | -0.43% | 5,626 |
| Jun 26, 2025 | 232.00 | 235.00 | 230.00 | 233.00 | 233.00 | 1.08% | 117,225 |
| Jun 25, 2025 | 227.00 | 230.50 | 225.00 | 230.50 | 230.50 | 1.54% | 12,389 |
| Jun 24, 2025 | 225.00 | 227.00 | 223.00 | 227.00 | 227.00 | 2.48% | 13,078 |
| Jun 23, 2025 | 219.00 | 223.50 | 219.00 | 221.50 | 221.50 | -0.45% | 11,377 |
| Jun 20, 2025 | 223.50 | 223.50 | 222.00 | 222.50 | 222.50 | -0.22% | 23,173 |
| Jun 19, 2025 | 221.50 | 223.00 | 220.00 | 223.00 | 223.00 | 0.90% | 5,180 |
| Jun 18, 2025 | 225.00 | 225.00 | 221.00 | 221.00 | 221.00 | - | 19,182 |
| Jun 17, 2025 | 220.00 | 223.00 | 220.00 | 221.00 | 221.00 | -0.90% | 11,204 |
| Jun 16, 2025 | 219.00 | 223.00 | 219.00 | 223.00 | 223.00 | 1.36% | 11,245 |
| Jun 13, 2025 | 225.00 | 225.00 | 220.00 | 220.00 | 220.00 | -0.90% | 13,285 |
| Jun 12, 2025 | 223.00 | 224.50 | 222.00 | 222.00 | 222.00 | -0.89% | 13,701 |
| Jun 11, 2025 | 226.00 | 227.00 | 223.00 | 224.00 | 224.00 | -0.88% | 7,320 |
| Jun 10, 2025 | 225.00 | 228.00 | 225.00 | 226.00 | 226.00 | 0.44% | 8,984 |
| Jun 6, 2025 | 224.00 | 227.00 | 224.00 | 225.00 | 225.00 | 0.22% | 4,168 |
| Jun 5, 2025 | 230.00 | 230.00 | 224.00 | 224.50 | 224.50 | 0.45% | 34,708 |
| Jun 4, 2025 | 225.00 | 225.50 | 223.00 | 223.50 | 223.50 | 0.22% | 16,350 |
| Jun 3, 2025 | 225.50 | 226.50 | 222.50 | 223.00 | 223.00 | -1.11% | 12,544 |
| Jun 2, 2025 | 230.00 | 231.50 | 225.00 | 225.50 | 225.50 | -3.84% | 105,729 |
| May 30, 2025 | 235.50 | 237.50 | 234.00 | 234.50 | 234.50 | -1.26% | 6,098 |
| May 28, 2025 | 233.50 | 237.50 | 233.50 | 237.50 | 237.50 | 0.85% | 65,721 |
| May 27, 2025 | 234.50 | 235.50 | 233.00 | 235.50 | 235.50 | 0.21% | 8,230 |
| May 26, 2025 | 231.00 | 238.50 | 231.00 | 235.00 | 235.00 | 1.73% | 6,874 |
| May 23, 2025 | 236.50 | 236.50 | 228.50 | 231.00 | 231.00 | -3.75% | 67,285 |
| May 22, 2025 | 242.50 | 242.50 | 238.00 | 240.00 | 233.25 | -1.03% | 12,554 |