UK markets closed

Believe S.A. (BLV.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
10.67-0.18 (-1.66%)
At close: 05:35PM CET
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202210.9110.9510.6710.6710.6716,115
07 Dec 202211.1411.1410.7010.8510.8522,777
06 Dec 202211.0011.1910.9311.0711.0724,618
05 Dec 202211.0311.1310.9011.1311.1353,729
02 Dec 202211.2211.2210.7610.8510.8523,913
01 Dec 202211.3011.4811.1911.1911.1912,624
30 Nov 202211.2511.3010.9811.3011.3045,653
29 Nov 202211.3011.3011.1011.2511.255,166
28 Nov 202211.2911.2911.0211.1811.1812,516
25 Nov 202211.4811.4811.2711.3011.307,472
24 Nov 202211.2511.5711.2511.4811.4814,706
23 Nov 202211.7011.7010.5311.2011.2055,188
22 Nov 202211.8011.8011.5511.7411.7417,926
21 Nov 202211.7611.8511.6111.6511.6517,320
18 Nov 202211.7011.9811.6411.7711.7727,123
17 Nov 202211.3811.8211.2911.8011.8032,479
16 Nov 202210.7011.4010.5411.4011.4081,391
15 Nov 202210.4510.8810.4110.7710.7743,554
14 Nov 202210.3910.4910.2710.4910.4928,592
11 Nov 202210.0810.3910.0010.3410.3450,006
10 Nov 202210.0010.089.9010.0610.06396,809
09 Nov 202210.3910.409.9610.0010.0012,194
08 Nov 202210.2810.5010.2810.3810.3814,720
07 Nov 20229.7510.409.6310.3610.3637,340
04 Nov 20229.2010.009.0010.0010.0055,516
03 Nov 20229.009.058.959.049.044,636
02 Nov 20229.409.409.009.009.006,178
01 Nov 20229.269.349.269.339.333,816
31 Oct 20229.129.409.109.269.268,214
28 Oct 20229.109.198.939.109.106,855
27 Oct 20229.309.309.109.109.104,036
26 Oct 20229.199.309.189.309.305,315
25 Oct 20228.889.208.849.209.209,010
24 Oct 20228.968.998.878.878.874,355
21 Oct 20228.998.998.778.998.994,024
20 Oct 20228.728.908.638.908.907,079
19 Oct 20229.019.018.518.728.729,604
18 Oct 20228.809.018.808.988.9812,501
17 Oct 20228.848.868.748.758.7510,557
14 Oct 20228.608.838.518.838.8323,849
13 Oct 20228.008.607.878.608.6020,939
12 Oct 20227.957.997.807.967.9614,753
11 Oct 20228.018.017.837.957.9511,896
10 Oct 20228.308.308.008.008.008,003
07 Oct 20228.208.408.198.318.3124,626
06 Oct 20228.008.247.978.248.248,809
05 Oct 20228.168.247.818.008.0010,759
04 Oct 20228.058.258.038.088.089,111
03 Oct 20228.258.257.997.997.996,391
30 Sept 20228.008.308.008.258.2520,215
29 Sept 20228.268.287.967.997.9913,687
28 Sept 20228.028.237.868.138.1324,649
27 Sept 20228.028.027.857.887.888,753
26 Sept 20227.958.017.807.887.8814,110
23 Sept 20227.808.097.668.098.0916,330
22 Sept 20228.008.107.817.887.8827,893
21 Sept 20228.058.057.918.048.0410,677
20 Sept 20228.068.308.018.098.0911,967
19 Sept 20228.208.248.088.138.1314,004
16 Sept 20228.558.558.208.248.2437,731
15 Sept 20228.708.708.388.478.4710,219
14 Sept 20228.758.758.478.648.6413,890
13 Sept 20229.309.308.528.578.5730,393
12 Sept 20228.859.328.799.329.3273,955
09 Sept 20228.678.898.518.898.8916,982
08 Sept 20228.418.488.258.488.4825,474
07 Sept 20228.448.448.278.308.306,008
06 Sept 20228.358.708.358.448.4412,467
05 Sept 20228.448.488.238.438.4312,683
02 Sept 20228.248.498.228.488.4812,919
01 Sept 20228.468.468.068.248.2416,114
31 Aug 20228.208.488.208.488.489,672
30 Aug 20228.258.458.088.208.2019,210
29 Aug 20228.408.418.138.308.3015,915
26 Aug 20228.858.858.408.408.4013,915
25 Aug 20228.768.888.708.708.703,382
24 Aug 20228.708.858.608.758.7510,405
23 Aug 20228.608.848.608.708.7029,501
22 Aug 20229.109.108.668.668.6618,699
19 Aug 20229.369.369.049.049.0413,270
18 Aug 20229.359.509.359.409.408,414
17 Aug 20229.909.909.359.409.4023,796
16 Aug 20229.779.869.599.859.859,620
15 Aug 20229.979.979.709.809.8011,264
12 Aug 202210.0810.089.909.949.948,154
11 Aug 20229.8610.009.8610.0010.0042,679
10 Aug 20229.759.869.429.859.8519,680
09 Aug 20229.959.959.529.709.7031,910
08 Aug 20229.8410.059.7310.0010.0051,143
05 Aug 202210.1510.269.709.799.7947,206
04 Aug 20229.9610.839.8310.2010.20177,308
03 Aug 20229.409.619.279.609.6022,003
02 Aug 20229.559.559.129.329.3222,851
01 Aug 20229.029.549.029.549.5443,279
29 Jul 20229.029.199.029.029.0220,717
28 Jul 20229.269.269.009.159.1513,455
27 Jul 20229.159.279.019.209.2021,474
26 Jul 20229.149.179.019.019.0122,925
25 Jul 20229.019.248.989.059.0525,275
22 Jul 20229.159.279.009.019.0135,704
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...