Boralex Inc. (FRA:B3H)
Germany
· Delayed Price · Currency is EUR 14.96
+0.05 (0.34%)
At close: Dec 5, 2025
Boralex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 1.50% | - |
| Dec 3, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -2.00% | - |
| Dec 2, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -1.90% | - |
| Dec 1, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 1.46% | - |
| Nov 28, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.27% | - |
| Nov 27, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 14.92 | -1.77% | - |
| Nov 26, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.19 | 1.39% | - |
| Nov 25, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 14.98 | -1.24% | - |
| Nov 24, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.17 | 2.41% | - |
| Nov 21, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.81 | -5.33% | - |
| Nov 20, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.64 | 0.70% | - |
| Nov 19, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.53 | -1.45% | - |
| Nov 18, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.76 | -2.70% | - |
| Nov 17, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.20 | -2.10% | - |
| Nov 14, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.55 | -4.09% | - |
| Nov 13, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.25 | 0.29% | - |
| Nov 12, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.20 | -0.63% | - |
| Nov 11, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.31 | -1.25% | - |
| Nov 10, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.53 | 2.74% | - |
| Nov 7, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.06 | 0.94% | - |
| Nov 6, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 16.91 | -1.28% | - |
| Nov 5, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.12 | 0.88% | - |
| Nov 4, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 16.97 | -2.34% | - |
| Nov 3, 2025 | 17.36 | 17.50 | 17.36 | 17.50 | 17.38 | 0.92% | 86 |
| Oct 31, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.22 | -0.52% | - |
| Oct 30, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.31 | -0.91% | - |
| Oct 29, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.47 | 2.63% | - |
| Oct 28, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.02 | 0.88% | - |
| Oct 27, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.88 | -0.29% | - |
| Oct 24, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 16.92 | -1.73% | 3 |
| Oct 23, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.22 | 1.17% | - |
| Oct 22, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.02 | 0.53% | - |
| Oct 21, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.93 | -1.56% | - |
| Oct 20, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.20 | -1.20% | - |
| Oct 17, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.41 | 0.86% | - |
| Oct 16, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.26 | 0.29% | - |
| Oct 15, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.21 | 1.52% | - |
| Oct 14, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 16.95 | 0.47% | - |
| Oct 13, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.88 | -0.41% | - |
| Oct 10, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 16.94 | -0.47% | - |
| Oct 9, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.02 | -1.55% | - |
| Oct 8, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.29 | 1.34% | - |
| Oct 7, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.06 | -0.41% | - |
| Oct 6, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.13 | 3.54% | - |
| Oct 3, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.55 | -1.07% | - |
| Oct 2, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.73 | 2.00% | - |
| Oct 1, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.40 | -0.30% | - |
| Sep 30, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.45 | -1.43% | - |
| Sep 29, 2025 | 16.70 | 16.80 | 16.70 | 16.80 | 16.69 | -1.35% | 20 |
| Sep 26, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 16.92 | 0.06% | - |
| Sep 25, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 16.91 | 1.43% | - |
| Sep 24, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.67 | 0.84% | - |
| Sep 23, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.53 | 0.36% | - |
| Sep 22, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.47 | 0.55% | - |
| Sep 19, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.38 | 0.49% | - |
| Sep 18, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.30 | -0.36% | - |
| Sep 17, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.36 | -1.38% | - |
| Sep 16, 2025 | 16.62 | 16.70 | 16.62 | 16.70 | 16.59 | 0.42% | 41 |
| Sep 15, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.52 | -1.13% | - |
| Sep 12, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.71 | -1.64% | - |
| Sep 11, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.98 | -0.29% | - |
| Sep 10, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.03 | 0.41% | - |
| Sep 9, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 16.96 | -1.27% | - |
| Sep 8, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.18 | -0.12% | - |
| Sep 5, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.20 | -0.17% | - |
| Sep 4, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.23 | -0.52% | - |
| Sep 3, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.32 | -2.41% | - |
| Sep 2, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.75 | 0.17% | - |
| Sep 1, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.72 | -1.16% | - |
| Aug 29, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.93 | -0.72% | - |
| Aug 28, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 17.96 | 0.28% | - |
| Aug 27, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 17.91 | -0.55% | - |
| Aug 26, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.00 | -0.38% | - |
| Aug 25, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.07 | 0.22% | - |
| Aug 22, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.03 | -0.33% | - |
| Aug 21, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.09 | -1.98% | - |
| Aug 20, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.46 | -0.69% | - |
| Aug 19, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.59 | 2.62% | - |
| Aug 18, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.11 | -0.22% | - |
| Aug 15, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.15 | 0.71% | - |
| Aug 14, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.02 | -0.49% | - |
| Aug 13, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.11 | -0.22% | - |
| Aug 12, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.15 | 2.05% | - |
| Aug 11, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 17.79 | -5.46% | - |
| Aug 8, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 18.81 | -0.31% | - |
| Aug 7, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 18.87 | -0.10% | - |
| Aug 6, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 18.89 | 0.16% | - |
| Aug 5, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.86 | -0.16% | - |
| Aug 4, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 18.89 | -2.94% | - |
| Aug 1, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.47 | -0.50% | - |
| Jul 31, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.56 | 0.35% | - |
| Jul 30, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.50 | -0.30% | - |
| Jul 29, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.56 | 1.02% | - |
| Jul 28, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.36 | -0.15% | - |
| Jul 25, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.39 | -2.73% | - |
| Jul 24, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 19.93 | -0.98% | - |
| Jul 23, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.13 | -0.59% | - |
| Jul 22, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.25 | 3.48% | - |
| Jul 21, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.56 | -0.30% | - |
| Jul 18, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.62 | 0.05% | - |