Boussard & Gavaudan Holding Ltd. EUR Shares

(BGHL)
Sector: Closed End Investments
€27.70
€0.00 0.00
Last updated: 17:30:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 €27.70 €27.70 €27.70 €27.70 0
11/11/2024 €27.70 €27.70 €27.70 €27.70 0
08/11/2024 €27.70 €27.70 €27.70 €27.70 0
07/11/2024 €27.70 €27.70 €27.70 €27.70 0
06/11/2024 €27.70 €27.70 €27.70 €27.70 0
05/11/2024 €27.70 €27.70 €27.70 €27.70 0
04/11/2024 €27.70 €27.70 €27.70 €27.70 0
01/11/2024 €27.70 €27.70 €27.70 €27.70 0
31/10/2024 €27.70 €27.70 €27.70 €27.70 0
30/10/2024 €27.70 €27.70 €27.70 €27.70 0
29/10/2024 €27.70 €27.70 €27.70 €27.70 0
28/10/2024 €27.70 €27.70 €27.70 €27.70 0
25/10/2024 €27.70 €27.70 €27.40 €27.70 1,300
24/10/2024 €27.60 €29.20 €27.24 €27.60 425
23/10/2024 €27.60 €27.60 €27.24 €27.60 1,000
22/10/2024 €27.60 €27.60 €27.20 €27.60 419
21/10/2024 €27.40 €27.60 €27.24 €27.60 2,400
18/10/2024 €27.40 €27.50 €27.40 €27.50 0
17/10/2024 €27.40 €27.80 €27.40 €27.50 500
16/10/2024 €27.40 €27.50 €27.20 €27.50 1,603
15/10/2024 €27.40 €27.50 €27.20 €27.50 700
14/10/2024 €27.40 €27.50 €27.20 €27.50 2,725
11/10/2024 €27.40 €27.50 €27.22 €27.50 2,900
10/10/2024 €27.40 €27.50 €27.40 €27.50 0
09/10/2024 €27.40 €27.50 €27.20 €27.50 5,040
08/10/2024 €27.40 €27.50 €27.40 €27.50 0
07/10/2024 €27.40 €27.50 €27.40 €27.50 0
04/10/2024 €27.40 €27.50 €27.40 €27.50 2,000
03/10/2024 €27.60 €27.60 €27.00 €27.40 8,111
02/10/2024 €27.60 €27.73 €27.50 €27.50 0
01/10/2024 €27.50 €27.60 €27.40 €27.60 0
30/09/2024 €27.50 €27.50 €27.50 €27.50 0
27/09/2024 €27.50 €27.50 €27.50 €27.50 0
26/09/2024 €27.50 €27.50 €27.20 €27.50 2,000
25/09/2024 €27.50 €27.50 €27.50 €27.50 0
24/09/2024 €27.30 €27.50 €27.30 €27.50 0
23/09/2024 €27.30 €27.30 €27.30 €27.30 0
20/09/2024 €27.30 €27.30 €27.30 €27.30 0
19/09/2024 €27.30 €27.30 €27.30 €27.30 0
18/09/2024 €27.30 €27.40 €27.30 €27.30 100
17/09/2024 €27.30 €27.30 €27.30 €27.30 0
16/09/2024 €27.30 €27.30 €27.20 €27.30 19,699
13/09/2024 €27.30 €27.30 €27.30 €27.30 0
12/09/2024 €27.30 €27.30 €27.30 €27.30 0
11/09/2024 €27.30 €27.30 €27.30 €27.30 0
10/09/2024 €27.30 €27.30 €27.20 €27.30 1,500
09/09/2024 €27.30 €27.30 €27.30 €27.30 0
06/09/2024 €27.20 €27.33 €27.20 €27.30 0
05/09/2024 €27.20 €27.27 €27.20 €27.20 0
04/09/2024 €27.20 €27.20 €27.05 €27.20 6,500
03/09/2024 €27.20 €27.27 €27.20 €27.20 0
02/09/2024 €27.20 €27.27 €27.20 €27.20 0
30/08/2024 €27.20 €27.27 €27.20 €27.20 0
29/08/2024 €27.20 €27.27 €27.20 €27.20 0
28/08/2024 €27.20 €27.27 €27.20 €27.20 0
27/08/2024 €27.20 €27.27 €27.20 €27.20 0
26/08/2024 €27.20 €27.20 €27.20 €27.20 1,000
23/08/2024 €27.20 €27.20 €27.20 €27.20 1,000
22/08/2024 €27.20 €27.20 €27.20 €27.20 1,000
21/08/2024 €27.20 €27.27 €27.20 €27.20 0
20/08/2024 €27.20 €27.27 €27.20 €27.20 0
19/08/2024 €27.20 €27.27 €27.20 €27.20 0
16/08/2024 €27.20 €27.27 €27.20 €27.20 0
15/08/2024 €27.20 €27.27 €27.20 €27.20 0
14/08/2024 €27.20 €27.27 €27.20 €27.20 1,041
13/08/2024 €27.20 €27.20 €27.10 €27.10 0
12/08/2024 €27.20 €27.20 €27.00 €27.10 3,000
09/08/2024 €27.10 €27.10 €26.82 €27.10 500
08/08/2024 €27.00 €27.00 €27.00 €27.00 51,810
07/08/2024 €27.00 €27.00 €26.90 €26.90 4,720
06/08/2024 €27.00 €27.00 €26.80 €26.90 0
05/08/2024 €27.00 €27.00 €26.90 €26.90 1,019
02/08/2024 €27.10 €27.10 €27.00 €27.10 0
01/08/2024 €27.10 €27.10 €27.00 €27.10 0
31/07/2024 €27.10 €27.30 €27.00 €27.10 0
30/07/2024 €27.10 €27.10 €27.00 €27.10 0
29/07/2024 €27.10 €27.20 €27.10 €27.10 300
26/07/2024 €27.10 €27.10 €27.00 €27.10 1,000
25/07/2024 €27.10 €27.10 €27.00 €27.10 0
24/07/2024 €27.10 €27.10 €27.00 €27.10 1,600
23/07/2024 €27.10 €27.10 €26.80 €27.10 770
22/07/2024 €27.20 €27.20 €26.80 €27.10 1,314
19/07/2024 €27.20 €27.20 €27.20 €27.20 0
18/07/2024 €26.80 €27.20 €26.80 €27.20 2,000
17/07/2024 €26.80 €26.80 €26.80 €26.80 589
16/07/2024 €26.60 €26.87 €26.70 €26.80 0
15/07/2024 €26.60 €27.00 €26.60 €26.70 2,747
12/07/2024 €26.60 €26.70 €26.60 €26.70 937
11/07/2024 €26.60 €26.80 €26.52 €26.70 0
10/07/2024 €26.60 €26.60 €26.52 €26.60 0
09/07/2024 €26.60 €26.60 €26.30 €26.60 1,150
08/07/2024 €26.60 €26.96 €26.60 €26.60 17,158
05/07/2024 €26.60 €26.60 €26.52 €26.60 0
04/07/2024 €26.60 €26.60 €26.52 €26.60 0
03/07/2024 €26.60 €26.60 €26.52 €26.60 0
02/07/2024 €26.60 €26.60 €26.24 €26.60 311
01/07/2024 €26.30 €26.70 €26.27 €26.60 0
28/06/2024 €26.30 €26.30 €26.27 €26.30 0
27/06/2024 €26.30 €26.30 €26.27 €26.30 0
26/06/2024 €26.30 €26.40 €26.30 €26.30 400
25/06/2024 €26.30 €26.30 €26.27 €26.30 0
24/06/2024 €26.30 €26.30 €26.20 €26.30 150
21/06/2024 €26.30 €26.30 €26.27 €26.30 0
20/06/2024 €26.30 €26.40 €26.30 €26.30 480
19/06/2024 €26.30 €26.30 €26.20 €26.30 422
18/06/2024 €26.30 €26.30 €26.20 €26.30 1,500
17/06/2024 €26.30 €26.30 €26.27 €26.30 0
14/06/2024 €26.30 €26.30 €26.27 €26.30 0
13/06/2024 €26.30 €26.30 €26.20 €26.30 1,000
12/06/2024 €26.30 €26.30 €26.30 €26.30 0
11/06/2024 €26.30 €26.30 €26.20 €26.30 500
10/06/2024 €26.30 €26.30 €26.20 €26.30 190
07/06/2024 €26.30 €26.30 €26.20 €26.30 1,700
06/06/2024 €26.20 €26.30 €26.20 €26.30 800
05/06/2024 €26.20 €26.20 €26.00 €26.20 600
04/06/2024 €26.20 €26.20 €26.00 €26.20 500
03/06/2024 €26.20 €26.20 €26.00 €26.20 1,188
31/05/2024 €26.20 €26.20 €26.20 €26.20 0
30/05/2024 €26.20 €26.20 €26.20 €26.20 950
29/05/2024 €26.20 €26.20 €26.20 €26.20 0
28/05/2024 €26.20 €26.20 €26.20 €26.20 0
27/05/2024 €26.20 €26.20 €26.20 €26.20 0
24/05/2024 €26.20 €26.20 €26.20 €26.20 0
23/05/2024 €26.20 €26.20 €26.00 €26.20 1,650
22/05/2024 €26.20 €26.20 €26.00 €26.20 500
21/05/2024 €26.20 €26.20 €26.00 €26.20 400
20/05/2024 €26.20 €26.20 €26.00 €26.20 1,053
17/05/2024 €26.20 €26.20 €26.20 €26.20 0
16/05/2024 €26.20 €26.20 €26.20 €26.20 0
15/05/2024 €26.00 €26.20 €26.00 €26.20 0
14/05/2024 €26.10 €26.20 €26.00 €26.20 0
13/05/2024 €26.10 €26.19 €25.80 €26.00 385