GBB.PA - Bourbon Corporation SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20188.358.428.348.408.405,216
Jan 22, 20188.428.428.288.338.3322,474
Jan 19, 20188.218.508.128.398.3962,358
Jan 18, 20188.348.498.208.248.2428,365
Jan 17, 20188.638.638.298.378.3793,226
Jan 16, 20188.688.738.658.658.6547,630
Jan 15, 20188.498.688.498.658.6571,324
Jan 12, 20188.208.498.208.498.4966,482
Jan 11, 20187.958.177.898.158.1519,790
Jan 10, 20188.338.337.907.997.9948,034
Jan 09, 20188.178.358.038.148.1489,374
Jan 08, 20187.938.187.848.058.05130,534
Jan 05, 20187.657.937.557.807.80140,702
Jan 04, 20187.297.637.297.507.50109,693
Jan 03, 20187.157.297.087.267.2646,571
Jan 02, 20187.007.137.007.107.1013,653
Dec 29, 20176.997.016.967.007.0015,065
Dec 28, 20176.977.006.886.996.9914,072
Dec 27, 20176.717.056.716.996.9960,508
Dec 22, 20176.696.766.686.716.7140,353
Dec 21, 20176.896.906.666.756.7560,646
Dec 20, 20177.157.156.806.896.8940,146
Dec 19, 20176.927.146.917.147.1443,871
Dec 18, 20176.757.006.756.956.9531,822
Dec 15, 20176.856.856.706.756.7551,285
Dec 14, 20176.756.886.706.886.8867,907
Dec 13, 20176.726.816.726.776.7719,803
Dec 12, 20176.756.776.696.756.7527,372
Dec 11, 20176.886.896.746.756.7520,893
Dec 08, 20176.907.006.886.956.9536,709
Dec 07, 20176.776.926.756.926.9236,067
Dec 06, 20176.716.866.706.776.7730,253
Dec 05, 20176.796.796.706.736.7314,312
Dec 04, 20176.766.846.756.786.7823,075
Dec 01, 20176.756.846.716.816.8128,039
Nov 30, 20177.057.086.706.706.70128,912
Nov 29, 20177.017.137.017.107.1027,849
Nov 28, 20177.107.107.007.037.0338,309
Nov 27, 20177.097.137.087.087.085,553
Nov 24, 20177.067.137.037.107.108,762
Nov 23, 20177.117.177.037.087.0833,931
Nov 22, 20177.097.187.037.137.1328,523
Nov 21, 20177.107.107.057.107.1021,944
Nov 20, 20177.057.097.037.087.0818,797
Nov 17, 20177.157.157.067.067.0635,109
Nov 16, 20177.217.247.157.177.1724,477
Nov 15, 20177.237.297.197.197.1914,071
Nov 14, 20177.247.297.217.257.2541,143
Nov 13, 20177.237.347.227.237.2316,137
Nov 10, 20177.347.367.237.237.2334,931
Nov 09, 20177.637.637.357.377.3753,093
Nov 08, 20177.657.707.627.697.6918,495
Nov 07, 20177.767.787.587.687.6826,635
Nov 06, 20177.867.867.657.727.7225,192
Nov 03, 20177.917.917.717.817.8119,940
Nov 02, 20177.757.957.757.897.8997,813
Nov 01, 20177.677.767.677.757.7528,533
Oct 31, 20177.687.737.647.677.6725,128
Oct 30, 20177.537.717.537.687.6854,701
Oct 27, 20177.437.557.397.537.5329,975
Oct 26, 20177.367.427.307.427.4212,561
Oct 25, 20177.317.347.277.347.3416,877
Oct 24, 20177.387.387.277.337.3328,438
Oct 23, 20177.427.457.387.387.3811,652
Oct 20, 20177.317.437.257.437.4321,427
Oct 19, 20177.207.337.157.327.3231,528
Oct 18, 20177.327.327.207.207.2018,927
Oct 17, 20177.317.317.277.317.3115,678
Oct 16, 20177.227.327.227.317.3114,703
Oct 13, 20177.407.407.207.287.2877,464
Oct 12, 20177.507.527.487.507.5015,215
Oct 11, 20177.617.627.517.517.5115,679
Oct 10, 20177.697.697.607.647.6410,231
Oct 09, 20177.807.807.577.687.6825,497
Oct 06, 20177.807.807.657.787.7820,464
Oct 05, 20177.777.807.747.807.808,677
Oct 04, 20177.757.807.747.807.8017,341
Oct 03, 20177.757.807.747.747.7433,338
Oct 02, 20177.677.737.657.737.7330,525
Sep 29, 20177.557.657.547.657.6522,460
Sep 28, 20177.497.577.477.577.5737,022
Sep 27, 20177.187.407.187.407.4051,498
Sep 26, 20177.007.187.007.187.1833,984
Sep 25, 20177.047.046.996.996.9940,618
Sep 22, 20177.197.196.987.057.0540,818
Sep 21, 20177.187.187.137.167.1615,837
Sep 20, 20177.307.307.007.167.16102,768
Sep 19, 20177.607.607.287.287.2847,722
Sep 18, 20177.697.697.537.587.5821,505
Sep 15, 20177.517.657.517.587.5832,542
Sep 14, 20177.627.637.517.527.5224,273
Sep 13, 20177.757.757.637.637.6318,732
Sep 12, 20177.677.717.647.717.7118,803
Sep 11, 20177.527.667.487.667.6637,241
Sep 08, 20177.497.497.357.497.4931,782
Sep 07, 20177.277.497.067.497.49122,902
Sep 06, 20177.177.196.907.127.12128,160
Sep 05, 20177.187.267.137.177.1755,282
Sep 04, 20177.217.247.187.207.2028,135
Sep 01, 20177.237.267.217.227.2217,082
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...