UK markets open in 7 hours 9 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.05 +0.05 (+0.06%) GOLD FUTURES
2,331.60 +20.60 (+0.89%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,605.38 -1,934.04 (-3.98%)
Boussard & Gavaudan Holding Limited (BGHL.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
At close: 05:10PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 166 |
| 29 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,000 |
| 26 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 25 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 24 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,139 |
| 23 Apr 2024 | 25.80 | 26.20 | 25.80 | 26.00 | 26.00 | 16,070 |
| 22 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1,560 |
| 19 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 18 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 734 |
| 17 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 11,189 |
| 16 Apr 2024 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | 2,880 |
| 15 Apr 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 10,870 |
| 12 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 668 |
| 11 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 250 |
| 10 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 250 |
| 09 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 711 |
| 08 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1,530 |
| 05 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 6,755 |
| 04 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 240 |
| 03 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 02 Apr 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 770 |
| 28 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2,050 |
| 27 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 3,007 |
| 26 Mar 2024 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | 850 |
| 25 Mar 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 2,331 |
| 22 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2,150 |
| 21 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1,050 |
| 20 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1,970 |
| 19 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 800 |
| 18 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1,540 |
| 15 Mar 2024 | 25.80 | 26.00 | 25.60 | 25.60 | 25.60 | 1,560 |
| 14 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 615 |
| 13 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2,875 |
| 12 Mar 2024 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | 2,235 |
| 11 Mar 2024 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 201 |
| 08 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2,821 |
| 07 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 3,080 |
| 06 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1,000 |
| 05 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 725 |
| 04 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 01 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 400 |
| 29 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1,600 |
| 28 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 100 |
| 27 Feb 2024 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 1,659 |
| 26 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2,500 |
| 23 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 22 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2,050 |
| 21 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 7,434 |
| 20 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 3,536 |
| 19 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 185 |
| 16 Feb 2024 | 25.60 | 25.80 | 25.40 | 25.40 | 25.40 | 870 |
| 15 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 14 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 13 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 400 |
| 12 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,482 |
| 09 Feb 2024 | 26.00 | 26.00 | 25.80 | 26.00 | 26.00 | 8,667 |
| 08 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4,000 |
| 07 Feb 2024 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 20,550 |
| 06 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 05 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 02 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 01 Feb 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 2,300 |
| 31 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 30 Jan 2024 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 1,250 |
| 29 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 37 |
| 26 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 25 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1,890 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 40 |
| 19 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 800 |
| 18 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 200 |
| 17 Jan 2024 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | 428 |
| 16 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 269 |
| 15 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1,000 |
| 12 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 11 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 100 |
| 10 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 09 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1,000 |
| 08 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 8,020 |
| 05 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2,000 |
| 04 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1,880 |
| 03 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 02 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 29 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 163 |
| 28 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 100 |
| 27 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 210 |
| 22 Dec 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 21 Dec 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2,800 |
| 20 Dec 2023 | 25.40 | 25.60 | 25.20 | 25.60 | 25.60 | 14,781 |
| 19 Dec 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 19,342 |
| 18 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1,447 |
| 15 Dec 2023 | 25.00 | 26.00 | 24.80 | 26.00 | 26.00 | 6,351 |
| 14 Dec 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3,000 |
| 13 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 12 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2,192 |
| 11 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 08 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2,752 |
| 07 Dec 2023 | 25.20 | 26.80 | 25.00 | 26.80 | 26.80 | 3,500 |
| 06 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 970 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.