UK markets close in 6 hours 37 minutes

Believe S.A. (BLV.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
14.92-0.04 (-0.27%)
As of 10:33AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202414.9014.9614.9014.9214.924,059
25 Apr 202414.9414.9614.9014.9614.9670,976
24 Apr 202414.9414.9414.9014.9214.9268,342
23 Apr 202414.9214.9414.8814.9414.94270,251
22 Apr 202414.9014.9214.9014.9014.9053,945
19 Apr 202414.9214.9614.8814.9214.92125,590
18 Apr 202414.8814.9614.8814.9014.9024,722
17 Apr 202414.8814.9814.8814.9014.9029,440
16 Apr 202414.8814.9414.8814.9414.9425,808
15 Apr 202414.8814.9414.8614.9014.9035,798
12 Apr 202414.9015.0014.8614.8814.8861,411
11 Apr 202415.0615.0614.8214.9614.9643,549
10 Apr 202414.9215.1214.9215.1215.1280,549
09 Apr 202414.9815.0014.8614.9414.9470,980
08 Apr 202415.0015.1014.8414.9814.98231,266
05 Apr 202416.4216.6416.2416.5016.5037,389
04 Apr 202416.6016.7816.5416.7016.7032,158
03 Apr 202416.7016.7816.5016.5416.5441,858
02 Apr 202416.8416.9216.5616.7016.7055,352
28 Mar 202416.7216.9216.5416.9216.9259,458
27 Mar 202416.4616.7016.3816.7016.7095,672
26 Mar 202416.5016.7016.3816.7016.7044,133
25 Mar 202416.5216.8816.5216.5216.52185,162
22 Mar 202415.7415.8215.7015.8215.8218,027
21 Mar 202415.7015.8215.6815.7015.7039,980
20 Mar 202415.7015.8015.6215.7215.7222,237
19 Mar 202415.4015.8015.4015.8015.80124,028
18 Mar 202415.5215.6215.4215.4615.4646,522
15 Mar 202415.8015.8815.5215.5215.5282,322
14 Mar 202416.1016.1215.8015.8015.8070,576
13 Mar 202415.9616.2015.9416.0016.0053,340
12 Mar 202416.0816.1415.9016.0416.04113,683
11 Mar 202415.7616.2015.7216.0816.08102,749
08 Mar 202416.0016.1615.8215.8815.88249,449
07 Mar 202416.4216.7016.0016.3016.30371,349
06 Mar 202415.5215.6815.5215.5215.5241,263
05 Mar 202415.5615.6815.4815.6215.6255,913
04 Mar 202415.3415.6815.1815.6815.68132,472
01 Mar 202415.5215.8015.3415.5015.50175,820
29 Feb 202414.8614.8814.7814.8414.8498,776
28 Feb 202414.7614.8414.7414.8414.8444,005
27 Feb 202414.8814.8814.7414.7414.7445,126
26 Feb 202414.7814.8814.7614.8814.8879,423
23 Feb 202414.7814.8814.7414.8814.8852,473
22 Feb 202414.7614.8014.7214.8014.8038,131
21 Feb 202414.7014.7814.7014.7614.76110,456
20 Feb 202414.6814.7614.6814.7614.76136,064
19 Feb 202414.7214.7614.7014.7014.70137,806
16 Feb 202414.7014.7814.7014.7814.7883,301
15 Feb 202414.7414.7614.7014.7014.70154,553
14 Feb 202414.7214.8014.7014.7414.74136,035
13 Feb 202414.7214.8014.5614.7814.781,307,374
12 Feb 202412.4012.4012.4012.4012.40-
09 Feb 202411.9012.7611.9012.4012.40123,389
08 Feb 202411.9612.1211.8211.8211.8244,210
07 Feb 202411.3812.0811.1012.0012.00110,149
06 Feb 202410.6211.5410.2811.4011.4099,030
05 Feb 202410.9410.9410.6010.6810.6840,181
02 Feb 202411.0611.0610.8010.9210.9221,745
01 Feb 202410.9411.1010.6410.7810.7830,661
31 Jan 202410.7611.1010.6410.9010.9069,801
30 Jan 202410.4810.7810.4410.6010.6016,032
29 Jan 202410.7010.7010.4810.5010.5015,772
26 Jan 202410.7010.7610.5010.5610.5619,055
25 Jan 202410.6410.9010.5010.7210.7232,972
24 Jan 202410.6810.7610.4610.6410.6422,263
23 Jan 202410.4210.9010.4010.6410.6435,573
22 Jan 202410.2010.4210.0610.4210.4222,982
19 Jan 202410.2810.3210.1410.1810.1823,617
18 Jan 20249.7710.389.7710.3410.3436,985
17 Jan 20249.699.939.609.929.9238,768
16 Jan 20249.8510.049.589.709.7052,859
15 Jan 20249.3110.209.2710.1010.10157,404
12 Jan 202410.3010.308.798.978.97450,570
11 Jan 20249.719.839.709.749.7441,176
10 Jan 202410.1810.189.709.739.7339,838
09 Jan 202410.1810.2410.0010.1610.1614,461
08 Jan 202410.0010.169.8910.1610.1619,227
05 Jan 202410.2410.249.9410.0210.028,338
04 Jan 202410.2410.2410.0010.1810.1813,598
03 Jan 202410.3010.309.9110.2010.2021,364
02 Jan 202410.5210.6210.3010.3410.3417,037
29 Dec 202310.7810.7810.5010.5010.507,203
28 Dec 202310.8010.9010.6210.6810.689,340
27 Dec 202310.7810.8610.6610.8010.8018,062
22 Dec 202310.7610.9410.7210.7810.7810,900
21 Dec 202310.7010.8810.5410.8810.8819,970
20 Dec 202310.4610.8010.3210.7810.7821,248
19 Dec 202310.4410.5410.3210.4610.4614,451
18 Dec 202310.5210.5210.2010.4610.4624,082
15 Dec 202310.3210.5810.2410.5410.5459,528
14 Dec 202310.6410.7810.3210.4010.4044,651
13 Dec 202310.7010.7010.4210.6010.6019,847
12 Dec 202310.6610.7210.4410.6410.6427,098
11 Dec 202310.7010.8010.4610.6810.6832,017
08 Dec 202310.8010.8010.5210.7210.7210,214
07 Dec 202310.7610.8810.4010.7010.7026,494
06 Dec 202310.3011.0610.3010.7410.7499,066
05 Dec 202310.0010.709.8210.3210.32218,648
04 Dec 202310.3010.449.9110.0010.0031,049
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...