Want to see FR:BGO full AI Analyst Report?
Chargeurs SA (BGO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.60 | 7.60 | 7.45 | 7.45 | 7.45 | -0.53% | 3,309 | 0.36 |
| Oct 29, 2026 | 7.49 | 7.63 | 7.45 | 7.49 | 7.49 | +0.81% | 15,282 | 1.68 |
| Oct 28, 2026 | 7.40 | 7.48 | 7.28 | 7.43 | 7.43 | +3.19% | 14,962 | 1.67 |
| Oct 27, 2026 | 7.34 | 7.40 | 7.20 | 7.20 | 7.20 | -1.91% | 9,172 | 1.03 |
| Oct 26, 2026 | 7.19 | 7.68 | 7.19 | 7.34 | 7.34 | +2.09% | 25,703 | 3.00 |
| Oct 23, 2026 | 7.19 | 7.24 | 7.11 | 7.19 | 7.19 | +0.00% | 15,608 | 1.85 |
| Oct 22, 2026 | 7.16 | 7.19 | 7.10 | 7.19 | 7.19 | +0.98% | 6,767 | 0.80 |
| Oct 21, 2026 | 7.25 | 7.40 | 7.11 | 7.12 | 7.12 | -1.25% | 9,890 | 1.17 |
| Oct 20, 2026 | 7.17 | 7.32 | 7.15 | 7.21 | 7.21 | +0.14% | 12,316 | 1.46 |
| Oct 19, 2026 | 7.38 | 7.38 | 7.20 | 7.20 | 7.20 | -0.83% | 4,931 | 0.57 |
| Oct 16, 2026 | 7.30 | 7.41 | 7.21 | 7.26 | 7.26 | -1.22% | 3,290 | 0.38 |
| Oct 15, 2026 | 7.25 | 7.35 | 7.19 | 7.35 | 7.35 | -2.26% | 6,998 | 0.80 |
| Oct 14, 2026 | 7.30 | 7.52 | 7.11 | 7.52 | 7.52 | +2.31% | 19,703 | 2.33 |
| Oct 13, 2026 | 7.39 | 7.40 | 7.30 | 7.35 | 7.35 | -0.68% | 6,270 | 0.75 |
| Oct 12, 2026 | 7.41 | 7.45 | 7.30 | 7.40 | 7.40 | -0.80% | 8,318 | 1.00 |
| Oct 09, 2026 | 7.42 | 7.46 | 7.35 | 7.46 | 7.46 | +1.91% | 5,943 | 0.72 |
| Oct 08, 2026 | 7.48 | 7.48 | 7.32 | 7.32 | 7.32 | -0.81% | 5,553 | 0.67 |
| Oct 07, 2026 | 7.71 | 7.71 | 7.37 | 7.38 | 7.38 | -2.12% | 11,171 | 1.36 |
| Oct 06, 2026 | 7.52 | 7.60 | 7.46 | 7.54 | 7.54 | -1.82% | 3,336 | 0.39 |
| Oct 05, 2026 | 7.45 | 7.69 | 7.45 | 7.68 | 7.68 | -1.92% | 4,473 | 0.38 |
| Oct 02, 2026 | 7.40 | 7.87 | 7.40 | 7.83 | 7.83 | +5.81% | 10,079 | 0.83 |
| Oct 01, 2026 | 7.63 | 7.66 | 7.30 | 7.40 | 7.40 | -3.27% | 43,100 | 3.68 |
| Sep 30, 2026 | 7.80 | 7.82 | 7.61 | 7.65 | 7.65 | -1.42% | 8,913 | 0.76 |
| Sep 29, 2026 | 7.94 | 7.94 | 7.62 | 7.76 | 7.76 | -2.76% | 14,668 | 1.25 |
| Sep 28, 2026 | 8.21 | 8.21 | 7.65 | 7.98 | 7.98 | -0.25% | 12,889 | 1.06 |
| Sep 25, 2026 | 8.00 | 8.00 | 7.86 | 8.00 | 8.00 | +1.78% | 11,741 | 0.98 |
| Sep 24, 2026 | 8.04 | 8.17 | 7.85 | 7.86 | 7.86 | -3.44% | 7,056 | 0.59 |
| Sep 23, 2026 | 8.04 | 8.14 | 8.04 | 8.14 | 8.14 | +0.37% | 4,500 | 0.36 |
| Sep 22, 2026 | 8.15 | 8.19 | 8.03 | 8.11 | 8.11 | -2.29% | 1,510 | 0.12 |
| Sep 21, 2026 | 8.07 | 8.30 | 8.00 | 8.30 | 8.30 | +1.59% | 4,452 | 0.36 |
| Sep 18, 2026 | 8.10 | 8.28 | 8.06 | 8.17 | 8.17 | +1.74% | 27,625 | 2.26 |
| Sep 17, 2026 | 8.20 | 8.21 | 8.03 | 8.03 | 8.03 | -2.19% | 10,619 | 0.84 |
| Sep 16, 2026 | 8.28 | 8.31 | 8.17 | 8.21 | 8.21 | +0.12% | 4,292 | 0.34 |
| Sep 15, 2026 | 8.16 | 8.29 | 8.16 | 8.20 | 8.20 | -0.49% | 3,005 | 0.24 |
| Sep 14, 2026 | 8.12 | 8.32 | 8.12 | 8.24 | 8.24 | +1.23% | 2,303 | 0.18 |
| Sep 11, 2026 | 8.30 | 8.30 | 8.08 | 8.14 | 8.14 | -2.16% | 12,727 | 1.01 |
| Sep 10, 2026 | 8.70 | 8.70 | 8.30 | 8.32 | 8.32 | -3.14% | 22,898 | 1.87 |
| Sep 09, 2026 | 8.80 | 8.80 | 8.52 | 8.59 | 8.59 | -1.49% | 3,644 | 0.30 |
| Sep 08, 2026 | 8.76 | 8.77 | 8.72 | 8.72 | 8.72 | -0.34% | 2,731 | 0.22 |
| Sep 07, 2026 | 8.63 | 8.75 | 8.62 | 8.75 | 8.75 | +0.69% | 3,513 | 0.29 |
| Sep 04, 2026 | 8.65 | 8.70 | 8.65 | 8.69 | 8.69 | +0.12% | 1,194 | 0.10 |
| Sep 03, 2026 | 8.62 | 8.73 | 8.54 | 8.68 | 8.68 | +0.35% | 3,003 | 0.24 |
| Sep 02, 2026 | 8.85 | 8.85 | 8.56 | 8.65 | 8.65 | -2.26% | 2,328 | 0.19 |
| Sep 01, 2026 | 8.71 | 8.85 | 8.70 | 8.85 | 8.85 | +1.26% | 4,446 | 0.35 |
| Aug 31, 2026 | 8.80 | 8.80 | 8.70 | 8.74 | 8.74 | -0.68% | 1,530 | 0.12 |
| Aug 28, 2026 | 8.85 | 8.85 | 8.70 | 8.80 | 8.80 | -0.56% | 2,094 | 0.16 |
| Aug 27, 2026 | 8.68 | 8.85 | 8.68 | 8.85 | 8.85 | +1.61% | 3,887 | 0.30 |
| Aug 26, 2026 | 8.78 | 8.83 | 8.67 | 8.71 | 8.71 | -0.80% | 3,174 | 0.25 |
| Aug 25, 2026 | 8.77 | 8.95 | 8.70 | 8.78 | 8.78 | +0.34% | 17,251 | 1.36 |
| Aug 24, 2026 | 8.62 | 8.75 | 8.62 | 8.75 | 8.75 | +0.00% | 1,723 | 0.14 |