Burelle SA (EPA:BUR)
France
· Delayed Price · Currency is EUR 402.00
-1.00 (-0.25%)
At close: Dec 5, 2025
Burelle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 403.00 | 405.00 | 400.00 | 402.00 | 402.00 | -0.25% | 169 |
| Dec 4, 2025 | 405.00 | 410.00 | 403.00 | 403.00 | 403.00 | -0.49% | 341 |
| Dec 3, 2025 | 411.00 | 411.00 | 405.00 | 405.00 | 405.00 | -1.22% | 47 |
| Dec 2, 2025 | 406.00 | 414.00 | 406.00 | 410.00 | 410.00 | -0.24% | 53 |
| Dec 1, 2025 | 409.00 | 419.00 | 407.00 | 411.00 | 411.00 | 0.49% | 59 |
| Nov 28, 2025 | 412.00 | 414.00 | 409.00 | 409.00 | 409.00 | -0.97% | 24 |
| Nov 27, 2025 | 408.00 | 413.00 | 406.00 | 413.00 | 413.00 | 1.23% | 18 |
| Nov 26, 2025 | 413.00 | 418.00 | 402.00 | 408.00 | 408.00 | -1.21% | 128 |
| Nov 25, 2025 | 418.00 | 418.00 | 412.00 | 413.00 | 413.00 | 0.73% | 116 |
| Nov 24, 2025 | 393.00 | 410.00 | 393.00 | 410.00 | 410.00 | 3.80% | 60 |
| Nov 21, 2025 | 390.00 | 396.00 | 390.00 | 395.00 | 395.00 | -0.50% | 291 |
| Nov 20, 2025 | 399.00 | 403.00 | 394.00 | 397.00 | 397.00 | - | 55 |
| Nov 19, 2025 | 398.00 | 400.00 | 397.00 | 397.00 | 397.00 | -0.50% | 27 |
| Nov 18, 2025 | 403.00 | 403.00 | 399.00 | 399.00 | 399.00 | -2.21% | 25 |
| Nov 17, 2025 | 399.00 | 408.00 | 396.00 | 408.00 | 408.00 | 3.55% | 186 |
| Nov 14, 2025 | 403.00 | 404.00 | 394.00 | 394.00 | 394.00 | -2.72% | 72 |
| Nov 13, 2025 | 405.00 | 407.00 | 405.00 | 405.00 | 405.00 | -0.49% | 43 |
| Nov 12, 2025 | 412.00 | 412.00 | 407.00 | 407.00 | 407.00 | 0.74% | 21 |
| Nov 11, 2025 | 406.00 | 407.00 | 403.00 | 404.00 | 404.00 | -0.74% | 41 |
| Nov 10, 2025 | 407.00 | 410.00 | 403.00 | 407.00 | 407.00 | - | 127 |
| Nov 7, 2025 | 395.00 | 407.00 | 395.00 | 407.00 | 407.00 | 4.36% | 333 |
| Nov 6, 2025 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | -2.99% | 518 |
| Nov 5, 2025 | 405.00 | 410.00 | 402.00 | 402.00 | 402.00 | -1.47% | 101 |
| Nov 4, 2025 | 416.00 | 418.00 | 402.00 | 408.00 | 408.00 | -0.24% | 218 |
| Nov 3, 2025 | 411.00 | 411.00 | 400.00 | 409.00 | 409.00 | 0.25% | 129 |
| Oct 31, 2025 | 424.00 | 425.00 | 407.00 | 408.00 | 408.00 | -4.23% | 214 |
| Oct 30, 2025 | 427.00 | 428.00 | 412.00 | 426.00 | 426.00 | -0.93% | 328 |
| Oct 29, 2025 | 419.00 | 430.00 | 406.00 | 430.00 | 430.00 | 4.88% | 585 |
| Oct 28, 2025 | 396.00 | 424.00 | 396.00 | 410.00 | 410.00 | 2.76% | 478 |
| Oct 27, 2025 | 396.00 | 400.00 | 391.00 | 399.00 | 399.00 | 1.01% | 145 |
| Oct 24, 2025 | 379.00 | 400.00 | 379.00 | 395.00 | 395.00 | 3.95% | 734 |
| Oct 23, 2025 | 383.00 | 386.00 | 377.00 | 380.00 | 380.00 | - | 539 |
| Oct 22, 2025 | 382.00 | 383.00 | 378.00 | 380.00 | 380.00 | -0.52% | 174 |
| Oct 21, 2025 | 384.00 | 384.00 | 377.00 | 382.00 | 382.00 | -0.78% | 124 |
| Oct 20, 2025 | 388.00 | 388.00 | 382.00 | 385.00 | 385.00 | -0.52% | 85 |
| Oct 17, 2025 | 381.00 | 387.00 | 381.00 | 387.00 | 387.00 | -0.26% | 77 |
| Oct 16, 2025 | 382.00 | 388.00 | 381.00 | 388.00 | 388.00 | 1.57% | 290 |
| Oct 15, 2025 | 384.00 | 384.00 | 379.00 | 382.00 | 382.00 | -0.52% | 56 |
| Oct 14, 2025 | 383.00 | 384.00 | 378.00 | 384.00 | 384.00 | 0.52% | 205 |
| Oct 13, 2025 | 384.00 | 386.00 | 382.00 | 382.00 | 382.00 | -0.78% | 103 |
| Oct 10, 2025 | 384.00 | 387.00 | 384.00 | 385.00 | 385.00 | 0.52% | 46 |
| Oct 9, 2025 | 383.00 | 387.00 | 383.00 | 383.00 | 383.00 | -0.26% | 138 |
| Oct 8, 2025 | 383.00 | 391.00 | 383.00 | 384.00 | 384.00 | 0.26% | 112 |
| Oct 7, 2025 | 385.00 | 385.00 | 383.00 | 383.00 | 383.00 | -0.52% | 29 |
| Oct 6, 2025 | 389.00 | 389.00 | 383.00 | 385.00 | 385.00 | -1.28% | 190 |
| Oct 3, 2025 | 386.00 | 390.00 | 385.00 | 390.00 | 390.00 | 0.26% | 129 |
| Oct 2, 2025 | 385.00 | 389.00 | 385.00 | 389.00 | 389.00 | 1.30% | 111 |
| Oct 1, 2025 | 388.00 | 388.00 | 384.00 | 384.00 | 384.00 | - | 145 |
| Sep 30, 2025 | 386.00 | 386.00 | 383.00 | 384.00 | 384.00 | -0.78% | 22 |
| Sep 29, 2025 | 383.00 | 389.00 | 383.00 | 387.00 | 387.00 | 0.78% | 33 |
| Sep 26, 2025 | 378.00 | 384.00 | 378.00 | 384.00 | 384.00 | 2.40% | 122 |
| Sep 25, 2025 | 373.00 | 381.00 | 373.00 | 375.00 | 375.00 | -0.53% | 128 |
| Sep 24, 2025 | 381.00 | 381.00 | 373.00 | 377.00 | 377.00 | -1.05% | 367 |
| Sep 23, 2025 | 383.00 | 387.00 | 380.00 | 381.00 | 381.00 | -1.30% | 105 |
| Sep 22, 2025 | 390.00 | 390.00 | 386.00 | 386.00 | 386.00 | -1.03% | 31 |
| Sep 19, 2025 | 383.00 | 390.00 | 383.00 | 390.00 | 390.00 | 1.83% | 117 |
| Sep 18, 2025 | 383.00 | 385.00 | 380.00 | 383.00 | 383.00 | - | 120 |
| Sep 17, 2025 | 379.00 | 383.00 | 378.00 | 383.00 | 383.00 | 1.86% | 16 |
| Sep 16, 2025 | 380.00 | 380.00 | 375.00 | 376.00 | 376.00 | -1.57% | 16 |
| Sep 15, 2025 | 375.00 | 382.00 | 375.00 | 382.00 | 382.00 | 2.14% | 90 |
| Sep 12, 2025 | 376.00 | 376.00 | 374.00 | 374.00 | 374.00 | -0.80% | 26 |
| Sep 11, 2025 | 375.00 | 377.00 | 372.00 | 377.00 | 377.00 | 0.53% | 71 |
| Sep 10, 2025 | 380.00 | 380.00 | 373.00 | 375.00 | 375.00 | -1.57% | 189 |
| Sep 9, 2025 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | - | 67 |
| Sep 8, 2025 | 384.00 | 385.00 | 381.00 | 381.00 | 381.00 | -0.52% | 62 |
| Sep 5, 2025 | 385.00 | 385.00 | 383.00 | 383.00 | 383.00 | -0.52% | 30 |
| Sep 4, 2025 | 384.00 | 387.00 | 384.00 | 385.00 | 385.00 | 0.79% | 69 |
| Sep 3, 2025 | 388.00 | 388.00 | 382.00 | 382.00 | 382.00 | -1.80% | 34 |
| Sep 2, 2025 | 392.00 | 396.00 | 389.00 | 389.00 | 389.00 | -1.02% | 190 |
| Sep 1, 2025 | 385.00 | 393.00 | 385.00 | 393.00 | 393.00 | 1.55% | 41 |
| Aug 29, 2025 | 383.00 | 387.00 | 383.00 | 387.00 | 387.00 | 1.31% | 3 |
| Aug 28, 2025 | 380.00 | 386.00 | 378.00 | 382.00 | 382.00 | 0.53% | 47 |
| Aug 27, 2025 | 382.00 | 382.00 | 375.00 | 380.00 | 380.00 | -1.04% | 122 |
| Aug 26, 2025 | 396.00 | 397.00 | 384.00 | 384.00 | 384.00 | -4.00% | 235 |
| Aug 25, 2025 | 403.00 | 404.00 | 400.00 | 400.00 | 400.00 | -0.99% | 70 |
| Aug 22, 2025 | 396.00 | 404.00 | 396.00 | 404.00 | 404.00 | 1.00% | 132 |
| Aug 21, 2025 | 399.00 | 400.00 | 393.00 | 400.00 | 400.00 | 1.78% | 167 |
| Aug 20, 2025 | 394.00 | 400.00 | 392.00 | 393.00 | 393.00 | -1.01% | 175 |
| Aug 19, 2025 | 394.00 | 398.00 | 392.00 | 397.00 | 397.00 | 1.28% | 64 |
| Aug 18, 2025 | 397.00 | 397.00 | 392.00 | 392.00 | 392.00 | -1.26% | 44 |
| Aug 15, 2025 | 399.00 | 400.00 | 396.00 | 397.00 | 397.00 | -0.75% | 36 |
| Aug 14, 2025 | 399.00 | 400.00 | 395.00 | 400.00 | 400.00 | -0.50% | 32 |
| Aug 13, 2025 | 400.00 | 402.00 | 399.00 | 402.00 | 402.00 | 0.25% | 50 |
| Aug 12, 2025 | 401.00 | 401.00 | 399.00 | 401.00 | 401.00 | -0.25% | 17 |
| Aug 11, 2025 | 400.00 | 402.00 | 398.00 | 402.00 | 402.00 | - | 88 |
| Aug 8, 2025 | 396.00 | 404.00 | 396.00 | 402.00 | 402.00 | 1.52% | 89 |
| Aug 7, 2025 | 395.00 | 396.00 | 393.00 | 396.00 | 396.00 | - | 28 |
| Aug 6, 2025 | 396.00 | 398.00 | 395.00 | 396.00 | 396.00 | - | 17 |
| Aug 5, 2025 | 398.00 | 398.00 | 396.00 | 396.00 | 396.00 | -0.75% | 37 |
| Aug 4, 2025 | 399.00 | 400.00 | 395.00 | 399.00 | 399.00 | 0.76% | 87 |
| Aug 1, 2025 | 402.00 | 402.00 | 396.00 | 396.00 | 396.00 | -1.49% | 164 |
| Jul 31, 2025 | 398.00 | 402.00 | 397.00 | 402.00 | 402.00 | 1.01% | 93 |
| Jul 30, 2025 | 400.00 | 402.00 | 397.00 | 398.00 | 398.00 | -0.75% | 95 |
| Jul 29, 2025 | 402.00 | 402.00 | 396.00 | 401.00 | 401.00 | 0.50% | 58 |
| Jul 28, 2025 | 397.00 | 404.00 | 396.00 | 399.00 | 399.00 | 2.57% | 464 |
| Jul 25, 2025 | 396.00 | 398.00 | 386.00 | 389.00 | 389.00 | -1.77% | 296 |
| Jul 24, 2025 | 377.00 | 399.00 | 377.00 | 396.00 | 396.00 | 5.04% | 1,118 |
| Jul 23, 2025 | 376.00 | 380.00 | 373.00 | 377.00 | 377.00 | - | 158 |
| Jul 22, 2025 | 375.00 | 377.00 | 372.00 | 377.00 | 377.00 | 0.53% | 14 |
| Jul 21, 2025 | 371.00 | 375.00 | 370.00 | 375.00 | 375.00 | 1.35% | 82 |