Frankfurt - Delayed Quote
EUR
Bonheur ASA (V7P.F)
24.50
+0.40
(+1.66%)
As of 8:12:16 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
24.50
24.50
24.50
24.50
24.50
120
Oct 29, 2026
24.10
24.10
24.10
24.10
24.10
-
Oct 28, 2026
24.40
24.40
24.40
24.40
24.40
-
Oct 27, 2026
24.80
24.80
24.80
24.80
24.80
-
Oct 26, 2026
23.00
24.55
23.00
24.55
24.55
120
Oct 23, 2026
23.30
23.30
23.30
23.30
23.30
-
Oct 22, 2026
23.60
23.60
23.60
23.60
23.60
-
Oct 21, 2026
23.05
23.05
23.05
23.05
23.05
-
Oct 20, 2026
23.25
23.25
23.25
23.25
23.25
-
Oct 19, 2026
23.65
23.65
23.65
23.65
23.65
-
Oct 16, 2026
23.60
23.60
23.60
23.60
23.60
-
Oct 15, 2026
24.10
24.10
24.10
24.10
24.10
-
Oct 14, 2026
24.20
24.20
24.20
24.20
24.20
-
Oct 13, 2026
24.25
24.25
24.25
24.25
24.25
-
Oct 12, 2026
24.20
24.20
24.20
24.20
24.20
-
Oct 9, 2026
24.30
24.30
24.30
24.30
24.30
-
Oct 8, 2026
24.30
24.50
24.30
24.50
24.50
52
Oct 7, 2026
24.10
24.10
24.10
24.10
24.10
-
Oct 6, 2026
23.90
23.90
23.90
23.90
23.90
-
Oct 5, 2026
23.90
23.90
23.90
23.90
23.90
-
Oct 2, 2026
23.50
23.50
23.50
23.50
23.50
-
Oct 1, 2026
23.80
23.80
23.80
23.80
23.80
-
Sep 30, 2026
23.70
23.70
23.70
23.70
23.70
-
Sep 29, 2026
24.05
24.05
24.05
24.05
24.05
-
Sep 28, 2026
23.65
23.65
23.65
23.65
23.65
-
Sep 25, 2026
23.60
23.60
23.60
23.60
23.60
-
Sep 24, 2026
23.55
23.55
23.55
23.55
23.55
-
Sep 23, 2026
24.05
24.20
24.05
24.20
24.20
60
Sep 22, 2026
23.90
23.90
23.90
23.90
23.90
-
Sep 21, 2026
24.20
24.20
24.20
24.20
24.20
-
Sep 18, 2026
23.95
23.95
23.95
23.95
23.95
-
Sep 17, 2026
23.70
23.70
23.70
23.70
23.70
-
Sep 16, 2026
24.05
24.05
24.05
24.05
24.05
-
Sep 15, 2026
23.55
23.55
23.55
23.55
23.55
-
Sep 14, 2026
24.15
24.15
24.15
24.15
24.15
-
Sep 11, 2026
23.80
23.80
23.80
23.80
23.80
-
Sep 10, 2026
24.00
24.00
24.00
24.00
24.00
-
Sep 9, 2026
23.95
23.95
23.95
23.95
23.95
-
Sep 8, 2026
23.70
23.70
23.70
23.70
23.70
-
Sep 7, 2026
23.40
23.40
23.40
23.40
23.40
-
Sep 4, 2026
22.95
22.95
22.95
22.95
22.95
-
Sep 3, 2026
22.95
22.95
22.95
22.95
22.95
-
Sep 2, 2026
23.00
23.00
23.00
23.00
23.00
-
Sep 1, 2026
23.20
23.20
23.20
23.20
23.20
-
Aug 31, 2026
23.20
23.20
23.20
23.20
23.20
-
Aug 28, 2026
23.00
23.00
23.00
23.00
23.00
-
Aug 27, 2026
22.70
22.70
22.70
22.70
22.70
-
Aug 26, 2026
22.45
22.85
22.45
22.85
22.85
120
Aug 25, 2026
22.15
22.15
22.15
22.15
22.15
-
Aug 24, 2026
22.15
22.15
22.15
22.15
22.15
-
Aug 21, 2026
21.50
21.50
21.50
21.50
21.50
-
Aug 20, 2026
21.60
21.60
21.60
21.60
21.60
-
Aug 19, 2026
21.40
21.40
21.40
21.40
21.40
-
Aug 18, 2026
21.75
21.75
21.75
21.75
21.75
-
Aug 17, 2026
21.85
21.85
21.85
21.85
21.85
-
Aug 14, 2026
21.45
21.45
21.45
21.45
21.45
-
Aug 13, 2026
21.25
21.25
21.25
21.25
21.25
-
Aug 12, 2026
21.55
21.55
21.55
21.55
21.55
-
Aug 11, 2026
21.55
21.55
21.55
21.55
21.55
-
Aug 10, 2026
21.35
21.35
21.35
21.35
21.35
-
Aug 7, 2026
20.95
20.95
20.95
20.95
20.95
-
Aug 6, 2026
20.55
20.55
20.55
20.55
20.55
-
Aug 5, 2026
20.65
20.65
20.65
20.65
20.65
-
Aug 4, 2026
20.50
20.50
20.50
20.50
20.50
-
Aug 3, 2026
20.20
20.20
20.20
20.20
20.20
-
Jul 31, 2026
20.35
20.35
20.35
20.35
20.35
-
Jul 30, 2026
20.00
20.00
20.00
20.00
20.00
-
Jul 29, 2026
19.92
19.92
19.92
19.92
19.92
-
Jul 28, 2026
20.05
20.05
20.05
20.05
20.05
-
Jul 27, 2026
20.60
20.60
20.60
20.60
20.60
-
Jul 24, 2026
20.60
20.60
20.60
20.60
20.60
-
Jul 23, 2026
20.70
20.70
20.70
20.70
20.70
-
Jul 22, 2026
20.60
20.60
20.60
20.60
20.60
-
Jul 21, 2026
20.45
20.45
20.45
20.45
20.45
-
Jul 20, 2026
20.45
20.45
20.45
20.45
20.45
-
Jul 17, 2026
20.20
20.20
20.20
20.20
20.20
-
Jul 16, 2026
20.55
20.55
20.55
20.55
20.55
-
Jul 15, 2026
20.60
20.60
20.60
20.60
20.60
-
Jul 14, 2026
20.35
20.35
20.35
20.35
20.35
-
Jul 13, 2026
19.54
19.54
19.54
19.54
19.54
-
Jul 10, 2026
19.00
19.00
19.00
19.00
19.00
-
Jul 9, 2026
19.44
19.44
19.44
19.44
19.44
-
Jul 8, 2026
19.72
19.72
19.72
19.72
19.72
-
Jul 7, 2026
19.66
19.66
19.66
19.66
19.66
-
Jul 6, 2026
19.82
19.82
19.82
19.82
19.82
-
Jul 3, 2026
19.62
19.62
19.62
19.62
19.62
-
Jul 2, 2026
19.84
19.84
19.84
19.84
19.84
-
Jul 1, 2026
20.05
20.05
20.05
20.05
20.05
-
Jun 30, 2026
20.25
20.25
20.25
20.25
20.25
-
Jun 29, 2026
20.05
20.05
20.05
20.05
20.05
-
Jun 26, 2026
20.50
20.50
20.50
20.50
20.50
-
Jun 25, 2026
20.35
20.35
20.35
20.35
20.35
-
Jun 24, 2026
20.45
20.45
20.45
20.45
20.45
-
Jun 23, 2026
20.55
20.55
20.55
20.55
20.55
-
Jun 22, 2026
20.60
20.60
20.60
20.60
20.60
-
Jun 19, 2026
19.70
19.70
19.70
19.70
19.70
-
Jun 18, 2026
20.25
20.25
20.25
20.25
20.25
-
Jun 17, 2026
20.50
20.50
20.50
20.50
20.50
-
Jun 16, 2026
20.35
20.35
20.35
20.35
20.35
-
Jun 15, 2026
20.30
20.30
20.30
20.30
20.30
-
Jun 12, 2026
19.98
19.98
19.98
19.98
19.98
-
Jun 11, 2026
20.55
20.55
20.55
20.55
20.55
-
Jun 10, 2026
21.10
21.10
21.10
21.10
21.10
-
Jun 9, 2026
22.05
22.05
21.85
21.85
21.85
17
Jun 8, 2026
22.65
22.65
22.65
22.65
22.65
-
Jun 5, 2026
22.55
22.55
22.55
22.55
22.55
-
Jun 4, 2026
22.65
22.65
22.65
22.65
22.65
-
Jun 3, 2026
22.90
22.90
22.90
22.90
22.90
-
Jun 2, 2026
22.95
22.95
22.95
22.95
22.95
-
Jun 1, 2026
23.15
23.15
23.15
23.15
23.15
-
May 29, 2026
23.10
23.10
23.10
23.10
23.10
-
May 28, 2026
0.710582
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
23.80
23.80
23.60
23.60
23.60
126
May 27, 2026
24.00
24.00
24.00
24.00
16.70
-
May 26, 2026
23.65
23.65
23.65
23.65
16.46
-
May 25, 2026
24.10
24.10
24.10
24.10
16.77
-
May 22, 2026
24.15
24.15
24.15
24.15
16.80
-
May 21, 2026
24.15
24.15
24.15
24.15
16.80
-
May 20, 2026
24.10
24.10
24.10
24.10
16.77
-
May 19, 2026
23.80
23.80
23.80
23.80
16.56
-
May 18, 2026
23.70
23.70
23.70
23.70
16.49
-
May 15, 2026
23.45
23.45
23.45
23.45
16.32
-
May 14, 2026
24.10
24.10
24.10
24.10
16.77
-
May 13, 2026
23.85
23.85
23.85
23.85
16.60
-
May 12, 2026
23.70
23.70
23.70
23.70
16.49
-
May 11, 2026
24.25
24.25
24.25
24.25
16.87
-
May 8, 2026
23.60
23.60
23.60
23.60
16.42
-
May 7, 2026
23.90
23.90
23.90
23.90
16.63
-
May 6, 2026
24.40
24.70
24.40
24.70
17.19
252
May 5, 2026
24.30
24.30
24.30
24.30
16.91
-
May 4, 2026
24.25
24.25
24.25
24.25
16.87
-
Apr 30, 2026
23.70
23.70
23.70
23.70
16.49
-
Apr 29, 2026
22.85
22.85
22.85
22.85
15.90
-
Apr 28, 2026
22.60
22.60
22.60
22.60
15.73
-
Apr 27, 2026
22.75
22.75
22.75
22.75
15.83
-
Apr 24, 2026
22.75
23.10
22.75
23.10
16.07
33
Apr 23, 2026
23.15
23.15
23.15
23.15
16.11
-
Apr 22, 2026
23.15
23.15
23.15
23.15
16.11
-
Apr 21, 2026
23.15
23.15
23.15
23.15
16.11
-
Apr 20, 2026
23.05
23.60
23.05
23.60
16.42
120
Apr 17, 2026
23.30
23.30
23.30
23.30
16.21
-
Apr 16, 2026
23.05
23.05
23.05
23.05
16.04
-
Apr 15, 2026
21.80
22.80
21.80
22.80
15.86
35
Apr 14, 2026
21.80
21.80
21.80
21.80
15.17
-
Apr 13, 2026
21.95
22.40
21.95
22.40
15.59
40
Apr 10, 2026
21.85
21.85
21.85
21.85
15.20
-
Apr 9, 2026
21.50
21.50
21.50
21.50
14.96
-
Apr 8, 2026
21.65
21.65
21.65
21.65
15.06
-
Apr 7, 2026
21.40
21.40
21.40
21.40
14.89
-
Apr 2, 2026
21.45
21.45
21.45
21.45
14.93
-
Apr 1, 2026
21.10
21.10
21.10
21.10
14.68
-
Mar 31, 2026
20.75
20.75
20.75
20.75
14.44
-
Mar 30, 2026
20.15
20.55
20.15
20.55
14.30
313
Mar 27, 2026
20.50
20.50
20.50
20.50
14.26
-
Mar 26, 2026
20.45
20.45
20.45
20.45
14.23
-
Mar 25, 2026
20.25
20.25
20.25
20.25
14.09
-
Mar 24, 2026
20.25
20.25
20.25
20.25
14.09
-
Mar 23, 2026
20.10
20.10
20.10
20.10
13.99
-
Mar 20, 2026
21.60
21.60
21.60
21.60
15.03
-
Mar 19, 2026
22.10
22.10
22.05
22.05
15.34
348
Mar 18, 2026
21.75
21.75
21.75
21.75
15.13
-
Mar 17, 2026
21.60
21.60
21.60
21.60
15.03
-
Mar 16, 2026
21.15
21.15
21.15
21.15
14.72
-
Mar 13, 2026
21.05
21.05
21.05
21.05
14.65
-
Mar 12, 2026
20.95
20.95
20.95
20.95
14.58
-
Mar 11, 2026
20.80
20.80
20.80
20.80
14.47
-
Mar 10, 2026
20.95
20.95
20.95
20.95
14.58
-
Mar 9, 2026
21.20
21.20
21.20
21.20
14.75
-
Mar 6, 2026
21.60
21.60
21.60
21.60
15.03
-
Mar 5, 2026
21.65
21.65
21.65
21.65
15.06
-
Mar 4, 2026
21.55
21.55
21.55
21.55
15.00
-
Mar 3, 2026
21.75
21.75
21.75
21.75
15.13
-
Mar 2, 2026
22.20
22.20
22.20
22.20
15.45
-
Feb 27, 2026
22.75
22.75
22.75
22.75
15.83
-
Feb 26, 2026
23.20
23.20
23.20
23.20
16.14
-
Feb 25, 2026
23.30
23.55
23.30
23.55
16.39
12
Feb 24, 2026
24.00
24.00
24.00
24.00
16.70
-
Feb 23, 2026
24.25
24.25
24.25
24.25
16.87
-
Feb 20, 2026
24.10
24.10
24.10
24.10
16.77
-
Feb 19, 2026
23.80
24.40
23.80
24.40
16.98
113
Feb 18, 2026
23.40
23.40
23.40
23.40
16.28
-
Feb 17, 2026
23.55
23.55
23.55
23.55
16.39
-
Feb 16, 2026
23.15
23.15
23.15
23.15
16.11
-
Feb 13, 2026
23.05
23.05
23.05
23.05
16.04
-
Feb 12, 2026
23.00
23.00
23.00
23.00
16.00
-
Feb 11, 2026
22.95
22.95
22.95
22.95
15.97
-
Feb 10, 2026
23.15
23.15
23.15
23.15
16.11
-
Feb 9, 2026
22.60
22.60
22.60
22.60
15.73
-
Feb 6, 2026
22.40
22.40
22.40
22.40
15.59
-
Feb 5, 2026
22.25
22.25
22.25
22.25
15.48
-
Feb 4, 2026
21.90
21.90
21.90
21.90
15.24
-
Feb 3, 2026
21.60
21.60
21.60
21.60
15.03
-
Feb 2, 2026
21.70
21.70
21.70
21.70
15.10
-
Jan 30, 2026
21.75
21.75
21.75
21.75
15.13
-
Jan 29, 2026
22.00
22.00
22.00
22.00
15.31
-
Jan 28, 2026
21.85
21.85
21.85
21.85
15.20
-
Jan 27, 2026
21.65
21.65
21.65
21.65
15.06
-
Jan 26, 2026
21.90
21.90
21.90
21.90
15.24
-
Jan 23, 2026
21.60
21.60
21.60
21.60
15.03
-
Jan 22, 2026
21.45
21.45
21.45
21.45
14.93
-
Jan 21, 2026
21.35
21.35
21.35
21.35
14.86
-
Jan 20, 2026
21.40
21.40
21.40
21.40
14.89
-
Jan 19, 2026
21.55
21.55
21.55
21.55
15.00
4
Jan 16, 2026
21.20
21.20
21.20
21.20
14.75
-
Jan 15, 2026
21.50
21.50
21.50
21.50
14.96
-
Jan 14, 2026
21.20
21.20
21.20
21.20
14.75
-
Jan 13, 2026
21.00
21.40
21.00
21.40
14.89
164
Jan 12, 2026
21.05
21.05
21.05
21.05
14.65
-
Jan 9, 2026
21.20
21.20
21.20
21.20
14.75
-
Jan 8, 2026
21.50
21.50
21.50
21.50
14.96
-
Jan 7, 2026
21.35
21.35
21.35
21.35
14.86
-
Jan 6, 2026
21.35
21.35
21.35
21.35
14.86
-
Jan 5, 2026
21.25
21.60
21.25
21.60
15.03
1
Jan 2, 2026
21.00
21.00
21.00
21.00
14.61
-
Dec 30, 2025
21.10
21.10
21.10
21.10
14.68
-
Dec 29, 2025
20.95
20.95
20.95
20.95
14.58
-
Dec 23, 2025
21.10
21.35
21.10
21.35
14.86
289
Dec 22, 2025
19.56
19.56
19.56
19.56
13.61
-
Dec 19, 2025
19.44
19.44
19.44
19.44
13.53
-
Dec 18, 2025
19.26
19.70
19.26
19.70
13.71
9
Dec 17, 2025
19.34
19.34
19.34
19.34
13.46
-
Dec 16, 2025
19.24
19.24
19.24
19.24
13.39
-
Dec 15, 2025
18.88
18.88
18.88
18.88
13.14
-
Dec 12, 2025
19.00
19.00
19.00
19.00
13.22
-
Dec 11, 2025
18.84
18.84
18.84
18.84
13.11
-
Dec 10, 2025
18.78
18.78
18.78
18.78
13.07
-
Dec 9, 2025
18.84
18.92
18.84
18.92
13.17
5
Dec 8, 2025
18.98
18.98
18.98
18.98
13.21
25
Dec 5, 2025
18.86
19.16
18.86
19.16
13.33
54
Dec 4, 2025
19.16
19.16
19.16
19.16
13.33
-
Dec 3, 2025
19.06
19.06
19.06
19.06
13.26
-
Dec 2, 2025
18.96
18.96
18.96
18.96
13.19
-
Dec 1, 2025
18.88
18.88
18.88
18.88
13.14
-
Nov 28, 2025
18.82
18.82
18.82
18.82
13.10
-
Nov 27, 2025
19.10
19.10
19.10
19.10
13.29
-
Nov 26, 2025
18.90
18.90
18.90
18.90
13.15
-
Nov 25, 2025
18.78
18.78
18.78
18.78
13.07
-
Nov 24, 2025
18.32
18.32
18.32
18.32
12.75
-
Nov 21, 2025
18.22
18.22
18.22
18.22
12.68
-
Nov 20, 2025
18.06
18.06
18.06
18.06
12.57
-
Nov 19, 2025
17.74
18.32
17.74
18.32
12.75
120
Nov 18, 2025
17.66
17.66
17.66
17.66
12.29
-
Nov 17, 2025
17.88
17.88
17.88
17.88
12.44
-
Nov 14, 2025
18.14
18.14
18.14
18.14
12.62
-
Nov 13, 2025
18.28
18.28
18.28
18.28
12.72
-
Nov 12, 2025
18.12
18.12
18.12
18.12
12.61
-
Nov 11, 2025
17.92
17.92
17.92
17.92
12.47
-
Nov 10, 2025
17.76
17.76
17.76
17.76
12.36
-
Nov 7, 2025
17.76
17.76
17.76
17.76
12.36
-
Nov 6, 2025
17.96
17.96
17.96
17.96
12.50
-
Nov 5, 2025
17.98
17.98
17.98
17.98
12.51
-
Nov 4, 2025
18.44
18.44
18.44
18.44
12.83
25
Nov 3, 2025
18.64
18.64
18.64
18.64
12.97
-
Oct 31, 2025
18.54
18.54
18.54
18.54
12.90
-
Oct 30, 2025
18.94
18.94
18.94
18.94
13.18
-
