Burelle S.A. BUR
EURONEXT · France · Producer Manufacturing
€356.00-1.00 (-0.28%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €356.00 | -0.28% | €357.00 | €362.00 | €356.00 | 170 |
| 2026-09-30 | €357.00 | -1.38% | €363.00 | €365.00 | €357.00 | 180 |
| 2026-09-29 | €362.00 | -1.09% | €366.00 | €369.00 | €362.00 | 170 |
| 2026-09-28 | €366.00 | +1.39% | €371.00 | €372.00 | €361.00 | 92 |
| 2026-09-25 | €361.00 | -0.55% | €363.00 | €367.00 | €361.00 | 34 |
| 2026-09-24 | €363.00 | -1.36% | €368.00 | €370.00 | €363.00 | 30 |
| 2026-09-23 | €368.00 | 0.00% | €368.00 | €369.00 | €367.00 | 10 |
| 2026-09-22 | €368.00 | +0.55% | €367.00 | €368.00 | €367.00 | 15 |
| 2026-09-21 | €366.00 | -0.81% | €371.00 | €371.00 | €361.00 | 266 |
| 2026-09-18 | €369.00 | -0.81% | €372.00 | €372.00 | €368.00 | 125 |
| 2026-09-17 | €372.00 | -0.27% | €373.00 | €374.00 | €371.00 | 360 |
| 2026-09-16 | €373.00 | 0.00% | €373.00 | €374.00 | €372.00 | 42 |
| 2026-09-15 | €373.00 | -0.80% | €375.00 | €375.00 | €372.00 | 81 |
| 2026-09-14 | €376.00 | -0.79% | €380.00 | €380.00 | €375.00 | 73 |
| 2026-09-11 | €379.00 | -0.26% | €382.00 | €382.00 | €378.00 | 76 |
| 2026-09-10 | €380.00 | -0.78% | €383.00 | €383.00 | €380.00 | 148 |
| 2026-09-09 | €383.00 | -2.30% | €391.00 | €392.00 | €383.00 | 68 |
| 2026-09-08 | €392.00 | 0.00% | €397.00 | €397.00 | €389.00 | 43 |
| 2026-09-07 | €392.00 | -0.51% | €395.00 | €399.00 | €392.00 | 19 |
| 2026-09-04 | €394.00 | +0.77% | €391.00 | €394.00 | €387.00 | 18 |
| 2026-09-03 | €391.00 | +0.77% | €388.00 | €392.00 | €388.00 | 16 |
| 2026-09-02 | €388.00 | -0.26% | €389.00 | €389.00 | €387.00 | 56 |
| 2026-09-01 | €389.00 | +0.52% | €387.00 | €390.00 | €386.00 | 105 |
| 2026-08-31 | €387.00 | -0.26% | €390.00 | €390.00 | €386.00 | 56 |
| 2026-08-28 | €388.00 | +0.52% | €390.00 | €390.00 | €386.00 | 28 |
| 2026-08-27 | €386.00 | -2.28% | €392.00 | €392.00 | €386.00 | 21 |
| 2026-08-26 | €395.00 | +0.25% | €398.00 | €398.00 | €395.00 | 33 |
| 2026-08-25 | €394.00 | +1.03% | €392.00 | €400.00 | €386.00 | 61 |
| 2026-08-24 | €390.00 | +0.78% | €396.00 | €396.00 | €382.00 | 82 |
| 2026-08-21 | €387.00 | -0.51% | €390.00 | €393.00 | €387.00 | 12 |
| 2026-08-20 | €389.00 | -0.26% | €385.00 | €394.00 | €385.00 | 62 |
| 2026-08-19 | €390.00 | -1.27% | €397.00 | €397.00 | €382.00 | 165 |
| 2026-08-18 | €395.00 | -0.50% | €397.00 | €397.00 | €393.00 | 67 |
| 2026-08-17 | €397.00 | -0.50% | €400.00 | €405.00 | €397.00 | 70 |
| 2026-08-14 | €399.00 | +4.18% | €383.00 | €403.00 | €382.00 | 350 |
| 2026-08-13 | €383.00 | +0.26% | €382.00 | €383.00 | €382.00 | 14 |
| 2026-08-12 | €382.00 | 0.00% | €384.00 | €384.00 | €381.00 | 35 |
| 2026-08-11 | €382.00 | +0.79% | €381.00 | €384.00 | €380.00 | 111 |
| 2026-08-10 | €379.00 | +1.07% | €380.00 | €381.00 | €377.00 | 55 |
| 2026-08-07 | €375.00 | -1.57% | €381.00 | €381.00 | €375.00 | 66 |
| 2026-08-06 | €381.00 | +1.06% | €377.00 | €381.00 | €377.00 | 62 |
| 2026-08-05 | €377.00 | 0.00% | €377.00 | €379.00 | €374.00 | 54 |
| 2026-08-04 | €377.00 | 0.00% | €378.00 | €380.00 | €376.00 | 75 |
| 2026-08-03 | €377.00 | +1.34% | €376.00 | €380.00 | €373.00 | 234 |
| 2026-07-31 | €372.00 | -2.11% | €380.00 | €380.00 | €370.00 | 259 |
| 2026-07-30 | €380.00 | +1.06% | €376.00 | €381.00 | €376.00 | 453 |
| 2026-07-29 | €376.00 | +1.35% | €373.00 | €377.00 | €372.00 | 222 |
| 2026-07-28 | €371.00 | -1.33% | €378.00 | €378.00 | €366.00 | 101 |
| 2026-07-27 | €376.00 | -0.53% | €378.00 | €378.00 | €375.00 | 43 |
| 2026-07-24 | €378.00 | +1.34% | €377.00 | €378.00 | €370.00 | 48 |
| 2026-07-23 | €373.00 | +1.08% | €369.00 | €373.00 | €367.00 | 103 |
| 2026-07-22 | €369.00 | 0.00% | €368.00 | €378.00 | €368.00 | 112 |
| 2026-07-21 | €369.00 | -0.81% | €373.00 | €376.00 | €368.00 | 202 |
| 2026-07-20 | €372.00 | -1.33% | €377.00 | €377.00 | €372.00 | 93 |
| 2026-07-17 | €377.00 | 0.00% | €377.00 | €377.00 | €377.00 | 5 |
| 2026-07-16 | €377.00 | -0.53% | €376.00 | €378.00 | €376.00 | 36 |
| 2026-07-15 | €379.00 | +1.07% | €375.00 | €379.00 | €374.00 | 41 |
| 2026-07-14 | €375.00 | +0.27% | €374.00 | €375.00 | €374.00 | 6 |
| 2026-07-13 | €374.00 | -1.84% | €377.00 | €378.00 | €372.00 | 222 |
| 2026-07-10 | €381.00 | -1.04% | €385.00 | €385.00 | €381.00 | 13 |
| 2026-07-09 | €385.00 | 0.00% | €386.00 | €388.00 | €385.00 | 112 |
| 2026-07-08 | €385.00 | -0.77% | €387.00 | €389.00 | €385.00 | 26 |
| 2026-07-07 | €388.00 | -0.77% | €391.00 | €395.00 | €387.00 | 29 |
| 2026-07-06 | €391.00 | +2.62% | €393.00 | €397.00 | €389.00 | 190 |
| 2026-07-03 | €381.00 | +0.26% | €379.00 | €382.00 | €379.00 | 50 |
| 2026-07-02 | €380.00 | -0.26% | €376.00 | €382.00 | €376.00 | 162 |
| 2026-07-01 | €381.00 | -0.78% | €389.00 | €389.00 | €379.00 | 59 |
| 2026-06-30 | €384.00 | +2.40% | €384.00 | €386.00 | €384.00 | 113 |
| 2026-06-29 | €375.00 | -4.09% | €390.00 | €390.00 | €375.00 | 328 |
| 2026-06-26 | €391.00 | -1.26% | €396.00 | €396.00 | €386.00 | 129 |
| 2026-06-25 | €396.00 | -1.00% | €401.00 | €404.00 | €396.00 | 129 |
| 2026-06-24 | €400.00 | -0.25% | €401.00 | €401.00 | €400.00 | 72 |
| 2026-06-23 | €401.00 | -0.50% | €407.00 | €407.00 | €401.00 | 46 |
| 2026-06-22 | €403.00 | +1.00% | €400.00 | €403.00 | €400.00 | 35 |
| 2026-06-19 | €399.00 | -1.24% | €404.00 | €406.00 | €399.00 | 158 |
| 2026-06-18 | €404.00 | -0.49% | €406.00 | €409.00 | €404.00 | 56 |
| 2026-06-17 | €406.00 | -0.73% | €407.00 | €407.00 | €405.00 | 27 |
| 2026-06-16 | €409.00 | -0.49% | €410.00 | €410.00 | €405.00 | 110 |
| 2026-06-15 | €411.00 | +1.48% | €406.00 | €412.00 | €406.00 | 370 |
| 2026-06-12 | €405.00 | +0.25% | €405.00 | €409.00 | €405.00 | 21 |
| 2026-06-11 | €404.00 | -0.74% | €404.00 | €405.00 | €404.00 | 26 |
| 2026-06-10 | €407.00 | -0.73% | €410.00 | €411.00 | €403.00 | 124 |
| 2026-06-09 | €410.00 | 0.00% | €411.00 | €413.00 | €410.00 | 90 |
| 2026-06-08 | €410.00 | -0.24% | €410.00 | €414.00 | €410.00 | 45 |
| 2026-06-05 | €411.00 | 0.00% | €414.00 | €414.00 | €411.00 | 24 |
| 2026-06-04 | €411.00 | 0.00% | €412.00 | €412.00 | €398.00 | 305 |
| 2026-06-03 | €411.00 | -2.84% | €424.00 | €424.00 | €411.00 | 156 |
| 2026-06-02 | €423.00 | -0.94% | €428.00 | €428.00 | €420.00 | 61 |
| 2026-06-01 | €427.00 | +0.47% | €428.00 | €430.00 | €427.00 | 61 |
| 2026-05-29 | €425.00 | -0.70% | €427.00 | €437.00 | €423.00 | 165 |