UK markets closed

Believe S.A. (BLV.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
8.31-0.02 (-0.30%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
06 Jul 20228.358.478.208.318.3150,841
05 Jul 20228.018.408.008.348.3458,725
04 Jul 20228.108.187.948.028.0234,197
01 Jul 20227.808.187.808.188.1834,525
30 Jun 20227.767.957.497.897.8960,524
29 Jun 20228.008.017.647.647.6433,355
28 Jun 20228.278.338.008.118.1116,457
27 Jun 20228.268.508.138.138.1338,896
24 Jun 20227.908.307.908.168.1645,051
23 Jun 20227.957.957.727.907.9049,621
22 Jun 20228.008.007.707.917.9153,493
21 Jun 20228.108.308.068.098.0925,006
20 Jun 20228.228.227.918.198.1941,298
17 Jun 20228.028.347.827.827.8275,955
16 Jun 20228.288.287.807.907.9052,604
15 Jun 20228.198.398.108.288.2839,018
14 Jun 20228.508.508.178.208.2040,091
13 Jun 20229.079.078.318.358.3541,875
10 Jun 20229.209.259.009.009.0036,388
09 Jun 20229.709.709.209.259.2529,329
08 Jun 20229.609.709.409.709.7026,261
07 Jun 20229.849.849.349.379.3738,678
06 Jun 20229.609.899.449.659.6522,184
03 Jun 20229.609.729.409.459.4517,948
02 Jun 20229.679.679.379.609.607,274
01 Jun 20229.999.999.489.529.5217,072
31 May 202210.0610.069.679.819.8128,649
30 May 20229.7810.079.789.919.9121,054
27 May 20229.459.689.409.679.6732,652
26 May 20229.209.449.069.399.3964,560
25 May 20229.269.398.959.159.1555,767
24 May 20229.699.699.269.309.3025,015
23 May 202210.1010.109.439.579.5735,531
20 May 20229.9010.099.759.919.9114,439
19 May 20229.849.849.489.819.8118,309
18 May 20229.8010.009.649.819.8134,890
17 May 20229.709.809.619.809.8045,885
16 May 20229.859.859.519.529.5236,693
13 May 20229.229.799.149.709.7064,477
12 May 20229.899.899.159.219.21100,263
11 May 20229.709.959.589.889.8836,856
10 May 20229.9010.009.579.589.5858,057
09 May 202210.7510.809.879.879.8762,504
06 May 202210.9611.0410.3110.6010.6090,473
05 May 202211.5011.6010.8411.0011.0036,102
04 May 202211.3311.4011.0411.2011.2029,385
03 May 202211.3311.7511.3311.3411.3417,303
02 May 202211.7011.7111.1111.3311.3330,620
29 Apr 202212.1012.3011.7011.7011.7029,531
28 Apr 202211.5112.1011.5112.1012.1028,090
27 Apr 202211.7211.9311.4211.4211.4223,771
26 Apr 202212.2012.3011.7011.8111.8113,696
25 Apr 202212.4412.4412.0012.1812.1825,383
22 Apr 202212.7012.7012.3212.4312.4311,337
21 Apr 202212.4012.9012.3712.7812.7822,924
20 Apr 202212.3712.5912.2112.2312.2314,782
19 Apr 202212.4012.4312.1512.3712.3711,391
14 Apr 202212.1012.4812.1012.4812.4816,321
13 Apr 202212.6012.6511.9512.1712.1731,828
12 Apr 202212.3212.7812.3012.5212.5224,257
11 Apr 202212.7012.8812.4112.5212.5233,440
08 Apr 202213.6813.6812.7012.7512.7530,987
07 Apr 202213.2513.4912.9813.1213.1228,640
06 Apr 202213.9814.0513.0413.1113.1135,053
05 Apr 202214.7514.7914.0314.0314.0320,650
04 Apr 202214.3114.8514.3114.6414.6459,108
01 Apr 202214.5414.8614.2614.3114.3134,460
31 Mar 202214.1014.4914.0914.4414.4452,568
30 Mar 202214.1014.1313.6514.0514.0551,842
29 Mar 202213.3614.1013.3414.1014.1043,531
28 Mar 202212.8913.4812.8113.1813.1857,245
25 Mar 202212.7412.9612.5012.7612.7621,106
24 Mar 202212.7412.8012.4912.5312.5326,486
23 Mar 202212.9012.9012.4012.6212.6264,208
22 Mar 202213.2513.2512.6812.7412.7458,442
21 Mar 202213.1813.3312.9113.0713.0745,832
18 Mar 202213.0213.0212.0212.9012.90148,767
17 Mar 202212.7912.9512.1012.6112.6154,290
16 Mar 202211.9312.6811.4012.5412.5460,722
15 Mar 202211.5011.7711.1411.5311.5325,166
14 Mar 202211.7012.1011.5311.5611.5623,541
11 Mar 202211.3011.9011.0011.5911.5923,878
10 Mar 202211.9011.9110.9111.1111.1152,550
09 Mar 202211.5011.9011.1311.9011.9041,939
08 Mar 202210.2410.9010.2010.8510.8561,115
07 Mar 202210.5010.879.7310.5710.5773,528
04 Mar 202211.7011.7611.0011.0011.0034,743
03 Mar 202212.2012.4011.6311.9011.9040,362
02 Mar 202212.0212.4711.5812.2512.2528,876
01 Mar 202212.9013.2312.1312.1312.1335,046
28 Feb 202213.2813.4612.7012.9012.9061,827
25 Feb 202212.8713.7912.8013.3513.3521,526
24 Feb 202213.3313.5012.2912.7412.7459,062
23 Feb 202214.0014.3013.6713.6713.6732,481
22 Feb 202214.0014.1513.5113.8413.8451,009
21 Feb 202214.9014.9014.1514.1514.1592,903
18 Feb 202214.9014.9614.7914.7914.7926,967
17 Feb 202214.6315.0614.6114.8714.8736,697
16 Feb 202214.6014.8414.5014.5014.5020,131
15 Feb 202214.4014.8614.3014.6314.6325,704
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...