Skip to main content
Borregaard ASA (BST:BO4)
Germany flag Germany · Delayed Price · Currency is EUR
15.34
-0.12 (-0.78%)
At close: Apr 27, 2026

Borregaard ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202615.4415.5415.1815.3415.34-0.78%-
Apr 24, 202615.4615.4615.4615.4615.462.93%-
Apr 23, 202615.0215.0215.0215.0215.02-3.59%-
Apr 22, 202615.5815.5815.5815.5815.581.96%-
Apr 21, 202615.4815.5615.2615.2815.28-1.04%-
Apr 20, 202615.1815.5815.1815.4415.440.52%-
Apr 17, 202615.2615.4815.2415.3615.36-2.04%-
Apr 16, 202615.6815.8415.6615.6815.250.38%600
Apr 15, 202615.7815.8615.5815.6215.19-1.26%-
Apr 14, 202615.8215.8215.8215.8215.39-0.25%-
Apr 13, 202615.8615.8615.8615.8615.420.89%-
Apr 10, 202615.8415.9215.6815.7215.29-1.01%-
Apr 9, 202615.8815.8815.8815.8815.441.66%-
Apr 8, 202615.6215.6215.6215.6215.190.13%-
Apr 7, 202615.6015.6015.6015.6015.17-1.02%-
Apr 2, 202615.7615.7615.7615.7615.330.25%-
Apr 1, 202615.7215.7215.7215.7215.290.13%-
Mar 31, 202615.2615.8415.2415.7015.273.29%970
Mar 30, 202614.8015.3614.8015.2014.782.84%-
Mar 27, 202614.7814.7814.7814.7814.37-2.76%-
Mar 26, 202614.8215.3814.7615.2014.782.01%-
Mar 25, 202614.8614.9814.7414.9014.490.27%-
Mar 24, 202614.2814.8614.2814.8614.452.77%-
Mar 23, 202614.4614.4614.4614.4614.06-1.36%-
Mar 20, 202614.6614.6614.6614.6614.26-2.27%-
Mar 19, 202615.0015.0015.0015.0014.590.27%-
Mar 18, 202614.9614.9614.9614.9614.55-1.32%-
Mar 17, 202615.1615.1615.1615.1614.74-0.39%-
Mar 16, 202615.2215.2215.2215.2214.800.40%-
Mar 13, 202615.1615.1615.1615.1614.74-1.43%-
Mar 12, 202615.3815.3815.3815.3814.961.45%-
Mar 11, 202615.1615.1615.1615.1614.741.20%-
Mar 10, 202614.9814.9814.9814.9814.57-3.10%-
Mar 9, 202615.4615.4615.4615.4615.04-0.39%-
Mar 6, 202615.3815.5815.3415.5215.091.44%-
Mar 5, 202615.2815.5415.2015.3014.88-1.16%-
Mar 4, 202615.2815.4815.2415.4815.060.65%-
Mar 3, 202615.5215.5615.1415.3814.96-1.66%-
Mar 2, 202615.4415.7615.3615.6415.210.26%-
Feb 27, 202615.6015.8015.5815.6015.17--
Feb 26, 202615.4815.7215.4815.6015.170.39%-
Feb 25, 202615.6615.6815.4615.5415.11-0.64%-
Feb 24, 202615.5615.7815.5415.6415.210.77%-
Feb 23, 202615.8615.8615.5015.5215.09-2.76%-
Feb 20, 202615.5416.0215.5215.9615.522.84%1,000
Feb 19, 202615.6615.7015.4615.5215.09-0.77%-
Feb 18, 202615.6215.8015.5415.6415.210.26%-
Feb 17, 202615.5015.8815.4815.6015.170.26%-
Feb 16, 202615.5615.5615.5615.5615.131.97%-
Feb 13, 202615.2615.2615.2615.2614.840.13%-
Feb 12, 202615.6015.6015.2415.2414.82-1.80%-
Feb 11, 202615.5215.5215.5215.5215.090.39%-
Feb 10, 202615.3815.6815.3015.4615.040.26%-
Feb 9, 202615.1015.4215.0815.4215.002.12%-
Feb 6, 202614.7615.1014.6615.1014.692.17%-
Feb 5, 202615.6815.7614.7614.7814.37-6.10%-
Feb 4, 202616.9216.9215.6615.7415.31-6.86%-
Feb 3, 202616.6216.9616.6216.9016.441.93%-
Feb 2, 202616.5816.5816.5816.5816.13-1.43%-
Jan 30, 202616.8216.8216.8216.8216.360.24%-
Jan 29, 202616.8817.0816.6416.7816.32-0.36%-
Jan 28, 202616.8617.0416.7816.8416.381.08%-
Jan 27, 202617.0217.0216.3816.6616.20-1.77%-
Jan 26, 202616.9617.0816.9216.9616.49-0.24%-
Jan 23, 202616.8417.1216.8017.0016.531.07%-
Jan 22, 202616.8617.0216.8216.8216.36-0.12%-
Jan 21, 202616.6616.8816.5016.8416.381.81%-
Jan 20, 202616.7016.7216.5216.5416.09-1.43%-
Jan 19, 202616.7816.7816.7816.7816.32-0.94%-
Jan 16, 202616.9017.0416.8816.9416.480.24%-
Jan 15, 202616.9417.0816.8016.9016.440.36%-
Jan 14, 202616.7016.9816.6216.8416.380.96%-
Jan 13, 202616.6016.7616.5816.6816.220.60%-
Jan 12, 202616.6216.6616.5216.5816.13-0.36%-
Jan 9, 202616.5416.7216.5216.6416.180.73%-
Jan 8, 202616.6616.7616.4816.5216.07-1.31%-
Jan 7, 202616.7616.8416.7216.7416.28-0.24%-
Jan 6, 202616.6016.8016.5816.7816.321.45%-
Jan 5, 202616.6616.7416.4616.5416.09-0.72%-
Jan 2, 202616.8016.8216.6216.6616.200.24%-
Dec 30, 202516.6216.6216.6216.6216.16-0.12%-
Dec 29, 202516.2416.6416.2416.6416.183.23%-
Dec 23, 202516.1216.1216.1216.1215.68-0.86%-
Dec 22, 202516.2216.2616.2216.2615.81-0.12%-
Dec 19, 202516.2816.2816.2816.2815.83-0.49%-
Dec 17, 202516.3616.3616.3616.3615.911.61%-
Dec 16, 202516.1016.1016.1016.1015.66--
Dec 15, 202516.1016.1016.1016.1015.661.39%-
Dec 12, 202515.8815.8815.8815.8815.44-0.38%-
Dec 11, 202515.9215.9415.9215.9415.50-0.50%-
Dec 10, 202516.0216.0216.0216.0215.58--
Dec 9, 202515.9416.1015.9416.0215.58-0.87%-
Dec 8, 202516.1816.2416.0216.1615.72-0.25%-
Dec 5, 202516.0016.3616.0016.2015.761.25%-
Dec 4, 202515.9816.3015.9816.0015.560.13%-
Dec 3, 202516.4416.4415.9815.9815.54-2.80%-
Dec 2, 202516.1216.4416.1216.4415.991.99%-
Dec 1, 202516.0216.2215.9216.1215.680.25%-
Nov 28, 202516.0616.0816.0216.0815.640.63%-
Nov 27, 202515.6815.9815.6815.9815.540.76%-