Burelle SA (EPA:BUR)
France
· Delayed Price · Currency is EUR 384.00
+9.00 (2.40%)
Sep 26, 2025, 5:35 PM CET
Burelle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 378.00 | 384.00 | 378.00 | 384.00 | 384.00 | 2.40% | 122 |
| Sep 25, 2025 | 373.00 | 381.00 | 373.00 | 375.00 | 375.00 | -0.53% | 128 |
| Sep 24, 2025 | 381.00 | 381.00 | 373.00 | 377.00 | 377.00 | -1.05% | 367 |
| Sep 23, 2025 | 383.00 | 387.00 | 380.00 | 381.00 | 381.00 | -1.30% | 105 |
| Sep 22, 2025 | 390.00 | 390.00 | 386.00 | 386.00 | 386.00 | -1.03% | 31 |
| Sep 19, 2025 | 383.00 | 390.00 | 383.00 | 390.00 | 390.00 | 1.83% | 117 |
| Sep 18, 2025 | 383.00 | 385.00 | 380.00 | 383.00 | 383.00 | - | 120 |
| Sep 17, 2025 | 379.00 | 383.00 | 378.00 | 383.00 | 383.00 | 1.86% | 16 |
| Sep 16, 2025 | 380.00 | 380.00 | 375.00 | 376.00 | 376.00 | -1.57% | 16 |
| Sep 15, 2025 | 375.00 | 382.00 | 375.00 | 382.00 | 382.00 | 2.14% | 90 |
| Sep 12, 2025 | 376.00 | 376.00 | 374.00 | 374.00 | 374.00 | -0.80% | 26 |
| Sep 11, 2025 | 375.00 | 377.00 | 372.00 | 377.00 | 377.00 | 0.53% | 71 |
| Sep 10, 2025 | 380.00 | 380.00 | 373.00 | 375.00 | 375.00 | -1.57% | 189 |
| Sep 9, 2025 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | - | 67 |
| Sep 8, 2025 | 384.00 | 385.00 | 381.00 | 381.00 | 381.00 | -0.52% | 62 |
| Sep 5, 2025 | 385.00 | 385.00 | 383.00 | 383.00 | 383.00 | -0.52% | 30 |
| Sep 4, 2025 | 384.00 | 387.00 | 384.00 | 385.00 | 385.00 | 0.79% | 69 |
| Sep 3, 2025 | 388.00 | 388.00 | 382.00 | 382.00 | 382.00 | -1.80% | 34 |
| Sep 2, 2025 | 392.00 | 396.00 | 389.00 | 389.00 | 389.00 | -1.02% | 190 |
| Sep 1, 2025 | 385.00 | 393.00 | 385.00 | 393.00 | 393.00 | 1.55% | 41 |
| Aug 29, 2025 | 383.00 | 387.00 | 383.00 | 387.00 | 387.00 | 1.31% | 3 |
| Aug 28, 2025 | 380.00 | 386.00 | 378.00 | 382.00 | 382.00 | 0.53% | 47 |
| Aug 27, 2025 | 382.00 | 382.00 | 375.00 | 380.00 | 380.00 | -1.04% | 122 |
| Aug 26, 2025 | 396.00 | 396.00 | 384.00 | 384.00 | 384.00 | -4.00% | 235 |
| Aug 25, 2025 | 403.00 | 404.00 | 400.00 | 400.00 | 400.00 | -0.99% | 70 |
| Aug 22, 2025 | 396.00 | 404.00 | 396.00 | 404.00 | 404.00 | 1.00% | 132 |
| Aug 21, 2025 | 399.00 | 400.00 | 393.00 | 400.00 | 400.00 | 1.78% | 167 |
| Aug 20, 2025 | 394.00 | 400.00 | 392.00 | 393.00 | 393.00 | -1.01% | 175 |
| Aug 19, 2025 | 394.00 | 398.00 | 392.00 | 397.00 | 397.00 | 1.28% | 64 |
| Aug 18, 2025 | 397.00 | 397.00 | 392.00 | 392.00 | 392.00 | -1.26% | 44 |
| Aug 15, 2025 | 399.00 | 400.00 | 396.00 | 397.00 | 397.00 | -0.75% | 36 |
| Aug 14, 2025 | 399.00 | 400.00 | 395.00 | 400.00 | 400.00 | -0.50% | 32 |
| Aug 13, 2025 | 400.00 | 402.00 | 399.00 | 402.00 | 402.00 | 0.25% | 50 |
| Aug 12, 2025 | 401.00 | 401.00 | 399.00 | 401.00 | 401.00 | -0.25% | 17 |
| Aug 11, 2025 | 400.00 | 402.00 | 398.00 | 402.00 | 402.00 | - | 88 |
| Aug 8, 2025 | 396.00 | 404.00 | 396.00 | 402.00 | 402.00 | 1.52% | 89 |
| Aug 7, 2025 | 395.00 | 396.00 | 393.00 | 396.00 | 396.00 | - | 28 |
| Aug 6, 2025 | 396.00 | 398.00 | 395.00 | 396.00 | 396.00 | - | 17 |
| Aug 5, 2025 | 398.00 | 398.00 | 396.00 | 396.00 | 396.00 | -0.75% | 37 |
| Aug 4, 2025 | 399.00 | 400.00 | 395.00 | 399.00 | 399.00 | 0.76% | 87 |
| Aug 1, 2025 | 402.00 | 402.00 | 396.00 | 396.00 | 396.00 | -1.49% | 164 |
| Jul 31, 2025 | 398.00 | 402.00 | 397.00 | 402.00 | 402.00 | 1.01% | 93 |
| Jul 30, 2025 | 400.00 | 402.00 | 397.00 | 398.00 | 398.00 | -0.75% | 95 |
| Jul 29, 2025 | 402.00 | 402.00 | 396.00 | 401.00 | 401.00 | 0.50% | 58 |
| Jul 28, 2025 | 397.00 | 404.00 | 396.00 | 399.00 | 399.00 | 2.57% | 464 |
| Jul 25, 2025 | 396.00 | 398.00 | 386.00 | 389.00 | 389.00 | -1.77% | 296 |
| Jul 24, 2025 | 377.00 | 399.00 | 377.00 | 396.00 | 396.00 | 5.04% | 1,118 |
| Jul 23, 2025 | 376.00 | 380.00 | 373.00 | 377.00 | 377.00 | - | 158 |
| Jul 22, 2025 | 375.00 | 377.00 | 372.00 | 377.00 | 377.00 | 0.53% | 14 |
| Jul 21, 2025 | 371.00 | 375.00 | 370.00 | 375.00 | 375.00 | 1.35% | 82 |