Borregaard ASA (FRA:BO4)
Germany
· Delayed Price · Currency is EUR 16.10
-0.12 (-0.74%)
Last updated: Dec 5, 2025, 8:16 AM CET
Borregaard ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -1.22% | - |
| Dec 3, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.61% | - |
| Dec 2, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 1.49% | - |
| Dec 1, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 1.13% | - |
| Nov 28, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Nov 27, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.51% | - |
| Nov 26, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.38% | - |
| Nov 25, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 1.42% | - |
| Nov 24, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - | - |
| Nov 21, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.64% | - |
| Nov 20, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 2.37% | - |
| Nov 19, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -1.04% | - |
| Nov 18, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -2.04% | - |
| Nov 17, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -2.00% | - |
| Nov 14, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.37% | - |
| Nov 13, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 1.52% | - |
| Nov 12, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.07% | - |
| Nov 11, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.26% | - |
| Nov 10, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.39% | - |
| Nov 7, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -3.62% | - |
| Nov 6, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.12% | - |
| Nov 5, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.50% | - |
| Nov 4, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.86% | - |
| Nov 3, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.87% | - |
| Oct 31, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.00% | - |
| Oct 30, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 2.44% | - |
| Oct 29, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -1.02% | - |
| Oct 28, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.25% | - |
| Oct 27, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -1.38% | - |
| Oct 24, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.50% | - |
| Oct 23, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -2.90% | - |
| Oct 22, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.73% | - |
| Oct 21, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 1.36% | - |
| Oct 20, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.00% | - |
| Oct 17, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.25% | - |
| Oct 16, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.25% | - |
| Oct 15, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -1.11% | - |
| Oct 14, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 1.00% | - |
| Oct 13, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -2.31% | - |
| Oct 10, 2025 | 16.12 | 16.44 | 16.12 | 16.44 | 16.44 | 1.99% | 120 |
| Oct 9, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.25% | - |
| Oct 8, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -1.11% | - |
| Oct 7, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.62% | - |
| Oct 6, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.37% | 20 |
| Oct 3, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Oct 2, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.12% | - |
| Oct 1, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.25% | - |
| Sep 30, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - | - |
| Sep 29, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -2.16% | - |
| Sep 26, 2025 | 16.50 | 16.64 | 16.50 | 16.64 | 16.64 | -0.60% | 24 |
| Sep 25, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.71% | - |
| Sep 24, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 1.57% | - |
| Sep 23, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.24% | 25 |
| Sep 22, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -1.19% | - |
| Sep 19, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -1.06% | - |
| Sep 18, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -1.50% | - |
| Sep 17, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -2.48% | - |
| Sep 16, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.11% | - |
| Sep 15, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 1.37% | - |
| Sep 12, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.11% | - |
| Sep 11, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.79% | - |
| Sep 10, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 1.26% | - |
| Sep 9, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.80% | - |
| Sep 8, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.68% | - |
| Sep 5, 2025 | 17.36 | 17.70 | 17.36 | 17.70 | 17.70 | 2.08% | 13 |
| Sep 4, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - | - |
| Sep 3, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.12% | - |
| Sep 2, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -1.36% | 12 |
| Sep 1, 2025 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | 1.62% | 12 |
| Aug 29, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -1.81% | - |
| Aug 28, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - | - |
| Aug 27, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.34% | - |
| Aug 26, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.03% | - |
| Aug 25, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.46% | - |
| Aug 22, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -1.36% | - |
| Aug 21, 2025 | 17.40 | 17.68 | 17.40 | 17.68 | 17.68 | 2.31% | 140 |
| Aug 20, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 1.05% | - |
| Aug 19, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.47% | - |
| Aug 18, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 1.18% | 300 |
| Aug 15, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.47% | - |
| Aug 14, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Aug 13, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Aug 12, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Aug 11, 2025 | 16.68 | 16.70 | 16.68 | 16.70 | 16.70 | -1.30% | - |
| Aug 8, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 2.67% | - |
| Aug 7, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.48% | - |
| Aug 6, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.24% | - |
| Aug 5, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.61% | - |
| Aug 4, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -1.68% | - |
| Aug 1, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.12% | - |
| Jul 31, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.48% | - |
| Jul 30, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Jul 29, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.10% | - |
| Jul 28, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.61% | - |
| Jul 25, 2025 | 16.30 | 16.52 | 16.30 | 16.52 | 16.52 | -0.96% | 48 |
| Jul 24, 2025 | 16.30 | 16.68 | 16.30 | 16.68 | 16.68 | 3.09% | 880 |
| Jul 23, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.12% | - |
| Jul 22, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.86% | - |
| Jul 21, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 1.49% | - |
| Jul 18, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.50% | - |