Bonheur ASA (OSL:BONHR)
Norway
· Delayed Price · Currency is NOK 224.00
-1.00 (-0.44%)
At close: Dec 5, 2025
Bonheur ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 224.50 | 225.00 | 223.00 | 224.00 | 224.00 | -0.44% | 4,727 |
| Dec 4, 2025 | 226.50 | 227.00 | 225.00 | 225.00 | 225.00 | -0.88% | 2,378 |
| Dec 3, 2025 | 223.00 | 227.00 | 223.00 | 227.00 | 227.00 | 1.57% | 8,226 |
| Dec 2, 2025 | 226.50 | 226.50 | 222.00 | 223.50 | 223.50 | -0.22% | 9,512 |
| Dec 1, 2025 | 225.00 | 226.00 | 222.00 | 224.00 | 224.00 | - | 12,270 |
| Nov 28, 2025 | 226.50 | 226.50 | 224.00 | 224.00 | 224.00 | -0.44% | 11,394 |
| Nov 27, 2025 | 227.00 | 227.00 | 223.00 | 225.00 | 225.00 | - | 8,684 |
| Nov 26, 2025 | 222.00 | 228.50 | 222.00 | 225.00 | 225.00 | -0.66% | 7,238 |
| Nov 25, 2025 | 220.00 | 228.50 | 220.00 | 226.50 | 226.50 | 3.66% | 19,880 |
| Nov 24, 2025 | 219.50 | 220.50 | 213.00 | 218.50 | 218.50 | -0.46% | 76,794 |
| Nov 21, 2025 | 218.00 | 219.50 | 213.50 | 219.50 | 219.50 | 0.69% | 113,576 |
| Nov 20, 2025 | 211.50 | 219.00 | 211.50 | 218.00 | 218.00 | 1.40% | 13,065 |
| Nov 19, 2025 | 211.00 | 215.00 | 211.00 | 215.00 | 215.00 | 1.90% | 38,200 |
| Nov 18, 2025 | 213.00 | 213.00 | 209.50 | 211.00 | 211.00 | -1.17% | 28,855 |
| Nov 17, 2025 | 214.50 | 216.00 | 213.00 | 213.50 | 213.50 | 0.23% | 5,447 |
| Nov 14, 2025 | 212.50 | 215.00 | 212.50 | 213.00 | 213.00 | -0.70% | 6,600 |
| Nov 13, 2025 | 213.00 | 216.00 | 213.00 | 214.50 | 214.50 | -0.92% | 5,170 |
| Nov 12, 2025 | 213.00 | 217.50 | 213.00 | 216.50 | 216.50 | 1.17% | 6,795 |
| Nov 11, 2025 | 215.00 | 215.00 | 212.50 | 214.00 | 214.00 | 0.47% | 11,582 |
| Nov 10, 2025 | 213.50 | 214.50 | 212.00 | 213.00 | 213.00 | 1.43% | 9,286 |
| Nov 7, 2025 | 211.00 | 212.00 | 209.00 | 210.00 | 210.00 | -0.94% | 13,536 |
| Nov 6, 2025 | 214.50 | 215.00 | 211.50 | 212.00 | 212.00 | -0.93% | 9,187 |
| Nov 5, 2025 | 212.00 | 215.00 | 212.00 | 214.00 | 214.00 | - | 3,739 |
| Nov 4, 2025 | 219.50 | 219.50 | 214.00 | 214.00 | 214.00 | -3.17% | 17,868 |
| Nov 3, 2025 | 220.00 | 222.00 | 218.50 | 221.00 | 221.00 | 0.23% | 12,918 |
| Oct 31, 2025 | 222.00 | 222.00 | 218.50 | 220.50 | 220.50 | 0.68% | 8,561 |
| Oct 30, 2025 | 223.50 | 224.50 | 218.00 | 219.00 | 219.00 | -2.01% | 13,181 |
| Oct 29, 2025 | 222.00 | 225.00 | 222.00 | 223.50 | 223.50 | - | 10,452 |
| Oct 28, 2025 | 223.50 | 227.00 | 220.50 | 223.50 | 223.50 | 0.22% | 12,757 |
| Oct 27, 2025 | 222.50 | 224.50 | 217.00 | 223.00 | 223.00 | -0.67% | 45,876 |
| Oct 24, 2025 | 219.00 | 225.00 | 219.00 | 224.50 | 224.50 | 5.15% | 105,581 |
| Oct 23, 2025 | 214.00 | 215.00 | 213.00 | 213.50 | 213.50 | 0.71% | 9,152 |
| Oct 22, 2025 | 211.50 | 214.50 | 211.50 | 212.00 | 212.00 | -0.47% | 49,815 |
| Oct 21, 2025 | 213.00 | 213.50 | 210.50 | 213.00 | 213.00 | -0.23% | 20,659 |
| Oct 20, 2025 | 214.00 | 214.50 | 212.00 | 213.50 | 213.50 | 0.95% | 81,311 |
| Oct 17, 2025 | 211.00 | 212.00 | 210.00 | 211.50 | 211.50 | -1.63% | 38,096 |
| Oct 16, 2025 | 214.50 | 215.00 | 211.00 | 215.00 | 215.00 | 0.94% | 41,926 |
| Oct 15, 2025 | 211.00 | 214.00 | 211.00 | 213.00 | 213.00 | 0.95% | 10,384 |
| Oct 14, 2025 | 216.00 | 216.00 | 210.50 | 211.00 | 211.00 | -2.31% | 23,910 |
| Oct 13, 2025 | 220.00 | 220.50 | 216.00 | 216.00 | 216.00 | -2.48% | 17,075 |
| Oct 10, 2025 | 222.00 | 223.00 | 221.00 | 221.50 | 221.50 | - | 5,553 |
| Oct 9, 2025 | 221.50 | 224.50 | 221.50 | 221.50 | 221.50 | -0.45% | 17,786 |
| Oct 8, 2025 | 222.00 | 223.50 | 221.50 | 222.50 | 222.50 | 0.23% | 5,057 |
| Oct 7, 2025 | 222.00 | 224.00 | 220.50 | 222.00 | 222.00 | 0.23% | 21,484 |
| Oct 6, 2025 | 223.50 | 225.00 | 221.50 | 221.50 | 221.50 | -0.89% | 6,511 |
| Oct 3, 2025 | 223.00 | 225.00 | 221.50 | 223.50 | 223.50 | 0.22% | 7,791 |
| Oct 2, 2025 | 223.50 | 225.50 | 222.00 | 223.00 | 223.00 | -0.22% | 5,123 |
| Oct 1, 2025 | 226.00 | 226.00 | 223.50 | 223.50 | 223.50 | -0.67% | 64,815 |
| Sep 30, 2025 | 222.00 | 225.50 | 222.00 | 225.00 | 225.00 | 0.67% | 14,192 |
| Sep 29, 2025 | 225.50 | 225.50 | 222.50 | 223.50 | 223.50 | - | 15,465 |
| Sep 26, 2025 | 224.00 | 225.00 | 221.50 | 223.50 | 223.50 | -0.22% | 2,576 |
| Sep 25, 2025 | 226.00 | 228.00 | 223.50 | 224.00 | 224.00 | -1.32% | 14,332 |
| Sep 24, 2025 | 225.50 | 228.00 | 225.50 | 227.00 | 227.00 | - | 7,734 |
| Sep 23, 2025 | 225.00 | 228.50 | 225.00 | 227.00 | 227.00 | 0.67% | 4,303 |
| Sep 22, 2025 | 228.00 | 229.00 | 225.50 | 225.50 | 225.50 | -0.88% | 12,472 |
| Sep 19, 2025 | 233.00 | 234.50 | 225.50 | 227.50 | 227.50 | 0.22% | 84,234 |
| Sep 18, 2025 | 222.00 | 227.00 | 222.00 | 227.00 | 227.00 | 2.71% | 18,775 |
| Sep 17, 2025 | 221.00 | 222.50 | 220.00 | 221.00 | 221.00 | -0.45% | 7,733 |
| Sep 16, 2025 | 222.50 | 223.00 | 221.00 | 222.00 | 222.00 | 0.23% | 11,944 |
| Sep 15, 2025 | 222.00 | 224.00 | 221.50 | 221.50 | 221.50 | -0.23% | 4,353 |
| Sep 12, 2025 | 222.00 | 223.00 | 221.00 | 222.00 | 222.00 | -0.22% | 12,670 |
| Sep 11, 2025 | 223.00 | 225.50 | 222.00 | 222.50 | 222.50 | -1.11% | 2,039 |
| Sep 10, 2025 | 222.00 | 227.00 | 222.00 | 225.00 | 225.00 | - | 2,729 |
| Sep 9, 2025 | 223.50 | 227.50 | 223.00 | 225.00 | 225.00 | - | 9,171 |
| Sep 8, 2025 | 221.00 | 225.50 | 221.00 | 225.00 | 225.00 | 1.81% | 9,311 |
| Sep 5, 2025 | 221.50 | 222.50 | 220.50 | 221.00 | 221.00 | -0.23% | 53,670 |
| Sep 4, 2025 | 222.00 | 224.50 | 221.50 | 221.50 | 221.50 | -1.56% | 6,042 |
| Sep 3, 2025 | 222.00 | 226.00 | 221.00 | 225.00 | 225.00 | 1.35% | 16,803 |
| Sep 2, 2025 | 225.50 | 226.00 | 221.50 | 222.00 | 222.00 | -1.33% | 18,037 |
| Sep 1, 2025 | 229.00 | 230.00 | 224.50 | 225.00 | 225.00 | -1.96% | 14,818 |
| Aug 29, 2025 | 231.50 | 232.50 | 229.50 | 229.50 | 229.50 | -1.08% | 25,556 |
| Aug 28, 2025 | 232.50 | 234.00 | 232.00 | 232.00 | 232.00 | -1.49% | 2,061 |
| Aug 27, 2025 | 232.00 | 235.50 | 230.50 | 235.50 | 235.50 | 1.29% | 18,662 |
| Aug 26, 2025 | 233.00 | 234.50 | 232.00 | 232.50 | 232.50 | -1.06% | 7,145 |
| Aug 25, 2025 | 238.00 | 238.00 | 233.00 | 235.00 | 235.00 | -0.42% | 2,884 |
| Aug 22, 2025 | 233.50 | 237.50 | 233.50 | 236.00 | 236.00 | 1.07% | 3,693 |
| Aug 21, 2025 | 235.00 | 236.50 | 233.00 | 233.50 | 233.50 | -0.64% | 8,434 |
| Aug 20, 2025 | 239.50 | 239.50 | 235.00 | 235.00 | 235.00 | -2.29% | 4,193 |
| Aug 19, 2025 | 235.00 | 241.00 | 235.00 | 240.50 | 240.50 | 1.26% | 12,992 |
| Aug 18, 2025 | 234.00 | 239.50 | 234.00 | 237.50 | 237.50 | - | 59,363 |
| Aug 15, 2025 | 236.50 | 241.50 | 236.50 | 237.50 | 237.50 | 0.64% | 17,903 |
| Aug 14, 2025 | 237.00 | 239.00 | 236.00 | 236.00 | 236.00 | -1.26% | 102,358 |
| Aug 13, 2025 | 235.50 | 239.00 | 235.50 | 239.00 | 239.00 | 0.84% | 9,802 |
| Aug 12, 2025 | 240.00 | 240.00 | 233.00 | 237.00 | 237.00 | - | 13,492 |
| Aug 11, 2025 | 240.00 | 240.00 | 234.00 | 237.00 | 237.00 | -1.25% | 6,684 |
| Aug 8, 2025 | 233.50 | 240.00 | 233.50 | 240.00 | 240.00 | 2.78% | 4,092 |
| Aug 7, 2025 | 234.00 | 234.50 | 231.00 | 233.50 | 233.50 | -0.21% | 9,529 |
| Aug 6, 2025 | 235.00 | 236.00 | 232.50 | 234.00 | 234.00 | -0.21% | 2,716 |
| Aug 5, 2025 | 232.00 | 236.00 | 230.50 | 234.50 | 234.50 | 0.64% | 8,573 |
| Aug 4, 2025 | 239.00 | 239.00 | 232.50 | 233.00 | 233.00 | - | 8,435 |
| Aug 1, 2025 | 238.00 | 239.00 | 233.00 | 233.00 | 233.00 | -2.92% | 7,728 |
| Jul 31, 2025 | 239.50 | 241.00 | 238.50 | 240.00 | 240.00 | -0.21% | 6,287 |
| Jul 30, 2025 | 239.00 | 243.00 | 239.00 | 240.50 | 240.50 | -0.21% | 3,641 |
| Jul 29, 2025 | 241.00 | 244.50 | 240.00 | 241.00 | 241.00 | 0.63% | 9,630 |
| Jul 28, 2025 | 238.50 | 240.50 | 238.00 | 239.50 | 239.50 | 0.63% | 7,400 |
| Jul 25, 2025 | 238.50 | 240.00 | 237.50 | 238.00 | 238.00 | 0.63% | 18,141 |
| Jul 24, 2025 | 237.00 | 239.00 | 236.50 | 236.50 | 236.50 | 0.21% | 8,043 |
| Jul 23, 2025 | 238.00 | 238.50 | 236.00 | 236.00 | 236.00 | - | 7,854 |
| Jul 22, 2025 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | - | 2,946 |
| Jul 21, 2025 | 237.50 | 238.00 | 235.50 | 236.00 | 236.00 | -0.63% | 3,262 |