Burelle SA (EPA:BUR)
France
· Delayed Price · Currency is EUR 419.00
0.00 (0.00%)
Apr 28, 2026, 4:49 PM CET
Burelle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 424.00 | 424.00 | 419.00 | 419.00 | 419.00 | - | 92 |
| Apr 27, 2026 | 418.00 | 424.00 | 418.00 | 419.00 | 419.00 | -0.24% | 108 |
| Apr 24, 2026 | 420.00 | 422.00 | 417.00 | 420.00 | 420.00 | -0.24% | 66 |
| Apr 23, 2026 | 425.00 | 426.00 | 419.00 | 421.00 | 421.00 | -0.47% | 75 |
| Apr 22, 2026 | 420.00 | 426.00 | 417.00 | 423.00 | 423.00 | 1.44% | 188 |
| Apr 21, 2026 | 421.00 | 422.00 | 417.00 | 417.00 | 417.00 | -0.24% | 145 |
| Apr 20, 2026 | 418.00 | 420.00 | 410.00 | 418.00 | 418.00 | 1.95% | 855 |
| Apr 17, 2026 | 386.00 | 414.00 | 386.00 | 410.00 | 410.00 | 7.33% | 570 |
| Apr 16, 2026 | 383.00 | 383.00 | 382.00 | 382.00 | 382.00 | 1.06% | 35 |
| Apr 15, 2026 | 389.00 | 389.00 | 378.00 | 378.00 | 378.00 | -3.32% | 71 |
| Apr 14, 2026 | 383.00 | 391.00 | 383.00 | 391.00 | 391.00 | 2.09% | 64 |
| Apr 13, 2026 | 377.00 | 383.00 | 377.00 | 383.00 | 383.00 | 1.32% | 105 |
| Apr 10, 2026 | 384.00 | 385.00 | 378.00 | 378.00 | 378.00 | -0.53% | 38 |
| Apr 9, 2026 | 386.00 | 389.00 | 380.00 | 380.00 | 380.00 | -1.30% | 39 |
| Apr 8, 2026 | 382.00 | 389.00 | 375.00 | 385.00 | 385.00 | 4.05% | 195 |
| Apr 7, 2026 | 385.00 | 385.00 | 370.00 | 370.00 | 370.00 | -2.63% | 101 |
| Apr 2, 2026 | 384.00 | 385.00 | 380.00 | 380.00 | 380.00 | -1.04% | 298 |
| Apr 1, 2026 | 380.00 | 386.00 | 380.00 | 384.00 | 384.00 | 2.95% | 92 |
| Mar 31, 2026 | 368.00 | 373.00 | 365.00 | 373.00 | 373.00 | 1.08% | 49 |
| Mar 30, 2026 | 364.00 | 369.00 | 364.00 | 369.00 | 369.00 | 1.10% | 67 |
| Mar 27, 2026 | 358.00 | 365.00 | 358.00 | 365.00 | 365.00 | 1.39% | 18 |
| Mar 26, 2026 | 370.00 | 371.00 | 355.00 | 360.00 | 360.00 | -3.23% | 424 |
| Mar 25, 2026 | 377.00 | 382.00 | 372.00 | 372.00 | 372.00 | -1.33% | 240 |
| Mar 24, 2026 | 382.00 | 382.00 | 375.00 | 377.00 | 377.00 | -0.26% | 236 |
| Mar 23, 2026 | 381.00 | 381.00 | 374.00 | 378.00 | 378.00 | -1.56% | 156 |
| Mar 20, 2026 | 385.00 | 386.00 | 381.00 | 384.00 | 384.00 | - | 132 |
| Mar 19, 2026 | 389.00 | 396.00 | 384.00 | 384.00 | 384.00 | 1.32% | 230 |
| Mar 18, 2026 | 377.00 | 392.00 | 377.00 | 379.00 | 379.00 | 1.07% | 135 |
| Mar 17, 2026 | 377.00 | 378.00 | 375.00 | 375.00 | 375.00 | -0.79% | 124 |
| Mar 16, 2026 | 378.00 | 380.00 | 377.00 | 378.00 | 378.00 | -0.79% | 74 |
| Mar 13, 2026 | 380.00 | 382.00 | 379.00 | 381.00 | 381.00 | -0.78% | 124 |
| Mar 12, 2026 | 400.00 | 400.00 | 380.00 | 384.00 | 384.00 | -3.27% | 342 |
| Mar 11, 2026 | 405.00 | 407.00 | 397.00 | 397.00 | 397.00 | -1.24% | 30 |
| Mar 10, 2026 | 397.00 | 402.00 | 395.00 | 402.00 | 402.00 | 2.29% | 96 |
| Mar 9, 2026 | 390.00 | 394.00 | 390.00 | 393.00 | 393.00 | -1.26% | 238 |
| Mar 6, 2026 | 404.00 | 404.00 | 392.00 | 398.00 | 398.00 | -1.73% | 180 |
| Mar 5, 2026 | 409.00 | 409.00 | 401.00 | 405.00 | 405.00 | -0.49% | 75 |
| Mar 4, 2026 | 400.00 | 409.00 | 392.00 | 407.00 | 407.00 | 3.04% | 145 |
| Mar 3, 2026 | 416.00 | 416.00 | 393.00 | 395.00 | 395.00 | -5.28% | 412 |
| Mar 2, 2026 | 419.00 | 420.00 | 416.00 | 417.00 | 417.00 | -1.88% | 153 |
| Feb 27, 2026 | 436.00 | 440.00 | 425.00 | 425.00 | 425.00 | -2.75% | 213 |
| Feb 26, 2026 | 435.00 | 437.00 | 430.00 | 437.00 | 437.00 | 0.46% | 59 |
| Feb 25, 2026 | 418.00 | 436.00 | 418.00 | 435.00 | 435.00 | 4.82% | 353 |
| Feb 24, 2026 | 416.00 | 418.00 | 413.00 | 415.00 | 415.00 | -0.48% | 50 |
| Feb 23, 2026 | 421.00 | 421.00 | 416.00 | 417.00 | 417.00 | -0.95% | 144 |
| Feb 20, 2026 | 425.00 | 425.00 | 420.00 | 421.00 | 421.00 | -0.94% | 32 |
| Feb 19, 2026 | 419.00 | 425.00 | 419.00 | 425.00 | 425.00 | 0.47% | 73 |
| Feb 18, 2026 | 424.00 | 424.00 | 418.00 | 423.00 | 423.00 | - | 33 |
| Feb 17, 2026 | 420.00 | 423.00 | 420.00 | 423.00 | 423.00 | 1.93% | 18 |
| Feb 16, 2026 | 425.00 | 425.00 | 415.00 | 415.00 | 415.00 | -1.66% | 184 |
| Feb 13, 2026 | 429.00 | 429.00 | 420.00 | 422.00 | 422.00 | -0.47% | 73 |
| Feb 12, 2026 | 423.00 | 429.00 | 415.00 | 424.00 | 424.00 | 0.24% | 229 |
| Feb 11, 2026 | 420.00 | 423.00 | 418.00 | 423.00 | 423.00 | 0.24% | 36 |
| Feb 10, 2026 | 423.00 | 423.00 | 422.00 | 422.00 | 422.00 | -0.47% | 106 |
| Feb 9, 2026 | 423.00 | 425.00 | 423.00 | 424.00 | 424.00 | 2.42% | 43 |
| Feb 6, 2026 | 415.00 | 415.00 | 411.00 | 414.00 | 414.00 | -0.24% | 51 |
| Feb 5, 2026 | 430.00 | 430.00 | 415.00 | 415.00 | 415.00 | -2.12% | 75 |
| Feb 4, 2026 | 419.00 | 427.00 | 412.00 | 424.00 | 424.00 | 1.92% | 433 |
| Feb 3, 2026 | 412.00 | 416.00 | 412.00 | 416.00 | 416.00 | 0.73% | 124 |
| Feb 2, 2026 | 412.00 | 417.00 | 411.00 | 413.00 | 413.00 | - | 20 |
| Jan 30, 2026 | 415.00 | 415.00 | 413.00 | 413.00 | 413.00 | -0.48% | 20 |
| Jan 29, 2026 | 413.00 | 418.00 | 413.00 | 415.00 | 415.00 | 0.73% | 74 |
| Jan 28, 2026 | 422.00 | 422.00 | 412.00 | 412.00 | 412.00 | -1.90% | 105 |
| Jan 27, 2026 | 421.00 | 421.00 | 419.00 | 420.00 | 420.00 | -0.47% | 20 |
| Jan 26, 2026 | 415.00 | 422.00 | 414.00 | 422.00 | 422.00 | 0.96% | 74 |
| Jan 23, 2026 | 420.00 | 420.00 | 414.00 | 418.00 | 418.00 | -0.95% | 54 |
| Jan 22, 2026 | 413.00 | 422.00 | 411.00 | 422.00 | 422.00 | 3.18% | 64 |
| Jan 21, 2026 | 400.00 | 409.00 | 400.00 | 409.00 | 409.00 | 1.24% | 88 |
| Jan 20, 2026 | 422.00 | 422.00 | 404.00 | 404.00 | 404.00 | -4.27% | 268 |
| Jan 19, 2026 | 428.00 | 428.00 | 420.00 | 422.00 | 422.00 | -1.86% | 98 |
| Jan 16, 2026 | 430.00 | 435.00 | 428.00 | 430.00 | 430.00 | - | 155 |
| Jan 15, 2026 | 429.00 | 433.00 | 428.00 | 430.00 | 430.00 | - | 69 |
| Jan 14, 2026 | 431.00 | 432.00 | 429.00 | 430.00 | 430.00 | 0.23% | 40 |
| Jan 13, 2026 | 436.00 | 436.00 | 429.00 | 429.00 | 429.00 | -1.15% | 14 |
| Jan 12, 2026 | 437.00 | 439.00 | 432.00 | 434.00 | 434.00 | -0.69% | 40 |
| Jan 9, 2026 | 435.00 | 439.00 | 427.00 | 437.00 | 437.00 | 0.46% | 285 |
| Jan 8, 2026 | 440.00 | 440.00 | 431.00 | 435.00 | 435.00 | -1.14% | 44 |
| Jan 7, 2026 | 437.00 | 440.00 | 436.00 | 440.00 | 440.00 | 0.69% | 71 |
| Jan 6, 2026 | 435.00 | 440.00 | 435.00 | 437.00 | 437.00 | 0.23% | 92 |
| Jan 5, 2026 | 422.00 | 440.00 | 422.00 | 436.00 | 436.00 | 3.32% | 334 |
| Jan 2, 2026 | 414.00 | 424.00 | 414.00 | 422.00 | 422.00 | 1.44% | 52 |
| Dec 31, 2025 | 418.00 | 418.00 | 416.00 | 416.00 | 416.00 | -0.48% | 11 |
| Dec 30, 2025 | 416.00 | 418.00 | 413.00 | 418.00 | 418.00 | 0.97% | 270 |
| Dec 29, 2025 | 415.00 | 416.00 | 412.00 | 414.00 | 414.00 | - | 211 |
| Dec 24, 2025 | 413.00 | 414.00 | 410.00 | 414.00 | 414.00 | - | 126 |
| Dec 23, 2025 | 416.00 | 416.00 | 412.00 | 414.00 | 414.00 | -0.48% | 203 |
| Dec 22, 2025 | 418.00 | 419.00 | 414.00 | 416.00 | 416.00 | 1.46% | 281 |
| Dec 19, 2025 | 411.00 | 411.00 | 410.00 | 410.00 | 410.00 | -0.49% | 27 |
| Dec 18, 2025 | 417.00 | 417.00 | 407.00 | 412.00 | 412.00 | -1.20% | 72 |
| Dec 17, 2025 | 410.00 | 418.00 | 410.00 | 417.00 | 417.00 | 1.96% | 219 |
| Dec 16, 2025 | 404.00 | 416.00 | 404.00 | 409.00 | 409.00 | 0.99% | 492 |
| Dec 15, 2025 | 406.00 | 406.00 | 402.00 | 405.00 | 405.00 | -0.25% | 66 |
| Dec 12, 2025 | 411.00 | 417.00 | 406.00 | 406.00 | 406.00 | -0.98% | 22 |
| Dec 11, 2025 | 393.00 | 418.00 | 393.00 | 410.00 | 410.00 | 4.33% | 493 |
| Dec 10, 2025 | 394.00 | 397.00 | 392.00 | 393.00 | 393.00 | 0.26% | 259 |
| Dec 9, 2025 | 401.00 | 401.00 | 390.00 | 392.00 | 392.00 | -1.26% | 44 |
| Dec 8, 2025 | 402.00 | 402.00 | 397.00 | 397.00 | 397.00 | -1.24% | 68 |
| 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 |