Bourrelier Group SA (EPA:ALBOU)
France
· Delayed Price · Currency is EUR 44.80
0.00 (0.00%)
At close: Dec 5, 2025
Bourrelier Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Dec 4, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Dec 3, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 7.69% | 4 |
| Dec 2, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -7.56% | 3 |
| Dec 1, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.45% | 13 |
| Nov 28, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Nov 27, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.44% | 3 |
| Nov 26, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.90% | 5 |
| Nov 25, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Nov 24, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Nov 21, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Nov 20, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 5.69% | 3 |
| Nov 19, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Nov 18, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Nov 17, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Nov 14, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Nov 13, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Nov 12, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Nov 11, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Nov 10, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Nov 7, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Nov 6, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | 3 |
| Nov 5, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.94% | 21 |
| Nov 4, 2025 | 45.20 | 45.20 | 42.60 | 42.60 | 42.60 | -5.33% | 31 |
| Nov 3, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 6.13% | 12 |
| Oct 31, 2025 | 45.40 | 45.40 | 42.40 | 42.40 | 42.40 | 0.47% | 8 |
| Oct 30, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Oct 29, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Oct 28, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | 15 |
| Oct 27, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | 25 |
| Oct 24, 2025 | 44.80 | 44.80 | 42.20 | 42.20 | 42.20 | 0.48% | 71 |
| Oct 23, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.94% | 16 |
| Oct 22, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Oct 21, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 7.61% | 11 |
| Oct 20, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -13.60% | 100 |
| Oct 17, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Oct 16, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Oct 15, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Oct 14, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Oct 13, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Oct 10, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Oct 9, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Oct 8, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 8.57% | 5 |
| Oct 7, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -6.25% | 51 |
| Oct 6, 2025 | 43.60 | 44.80 | 43.60 | 44.80 | 44.80 | - | 59 |
| Oct 3, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | 12 |
| Oct 2, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.90% | 92 |
| Oct 1, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Sep 30, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.45% | 4 |
| Sep 29, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -5.15% | 2 |
| Sep 26, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Sep 25, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 3.56% | 7 |
| Sep 24, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 11 |
| Sep 23, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Sep 22, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -8.91% | 2 |
| Sep 19, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 12.27% | 51 |
| Sep 18, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 1 |
| Sep 17, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -6.38% | 4 |
| Sep 16, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Sep 15, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -4.08% | 7 |
| Sep 12, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Sep 11, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 1 |
| Sep 10, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 11.87% | 14 |
| Sep 9, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.92% | 3 |
| Sep 8, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -8.05% | 1 |
| Sep 5, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 9.77% | 1 |
| Sep 4, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 3, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 2, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 1, 2025 | 40.60 | 43.00 | 40.60 | 43.00 | 43.00 | -6.52% | 6 |
| Aug 29, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Aug 28, 2025 | 46.20 | 46.20 | 46.00 | 46.00 | 46.00 | -4.56% | 117 |
| Aug 27, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | 51 |
| Aug 26, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -2.03% | 103 |
| Aug 25, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| Aug 22, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.40% | 1 |
| Aug 21, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - | - |
| Aug 20, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 2.92% | 8 |
| Aug 19, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Aug 18, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Aug 15, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Aug 14, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Aug 13, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Aug 12, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.83% | 80 |
| Aug 11, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - | - |
| Aug 8, 2025 | 41.00 | 49.40 | 41.00 | 49.40 | 49.40 | -0.40% | 41 |
| Aug 7, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Aug 6, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Aug 5, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 6.90% | 3 |
| Aug 4, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Aug 1, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Jul 31, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Jul 30, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -3.73% | 6 |
| Jul 29, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | 50 |
| Jul 28, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Jul 25, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Jul 24, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Jul 23, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Jul 22, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Jul 21, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | 36 |