Comparing Back to the side-by-side chart ↗
Burelle S.A. (BUR.PA) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 327.00 | 331.00 | 327.00 | 329.00 | +0.92% | 300 |
| 2026-10-15 | 326.00 | 329.00 | 326.00 | 326.00 | +0.62% | 150 |
| 2026-10-14 | 325.00 | 327.00 | 324.00 | 324.00 | -0.31% | 32 |
| 2026-10-13 | 325.00 | 325.00 | 324.00 | 325.00 | -0.31% | 19 |
| 2026-10-12 | 324.00 | 328.00 | 322.00 | 326.00 | +0.31% | 52 |
| 2026-10-09 | 323.00 | 332.00 | 323.00 | 325.00 | +0.93% | 85 |
| 2026-10-08 | 350.00 | 350.00 | 315.00 | 322.00 | -11.29% | 1,573 |
| 2026-10-07 | 358.00 | 371.00 | 358.00 | 363.00 | +1.68% | 130 |
| 2026-10-06 | 361.00 | 365.00 | 357.00 | 357.00 | -1.11% | 82 |
| 2026-10-05 | 364.00 | 367.00 | 358.00 | 361.00 | -2.17% | 71 |
| 2026-10-02 | 356.00 | 369.00 | 356.00 | 369.00 | +3.65% | 51 |
| 2026-10-01 | 357.00 | 362.00 | 356.00 | 356.00 | -0.28% | 170 |
| 2026-09-30 | 363.00 | 365.00 | 357.00 | 357.00 | -1.38% | 180 |
| 2026-09-29 | 366.00 | 369.00 | 362.00 | 362.00 | -1.09% | 170 |
| 2026-09-28 | 371.00 | 372.00 | 361.00 | 366.00 | +1.39% | 92 |
| 2026-09-25 | 363.00 | 367.00 | 361.00 | 361.00 | -0.55% | 34 |
| 2026-09-24 | 368.00 | 370.00 | 363.00 | 363.00 | -1.36% | 30 |
| 2026-09-23 | 368.00 | 369.00 | 367.00 | 368.00 | +0.00% | 10 |
| 2026-09-22 | 367.00 | 368.00 | 367.00 | 368.00 | +0.55% | 15 |
| 2026-09-21 | 371.00 | 371.00 | 361.00 | 366.00 | -0.81% | 266 |
| 2026-09-18 | 372.00 | 372.00 | 368.00 | 369.00 | -0.81% | 125 |
| 2026-09-17 | 373.00 | 374.00 | 371.00 | 372.00 | -0.27% | 360 |
| 2026-09-16 | 373.00 | 374.00 | 372.00 | 373.00 | +0.00% | 42 |
| 2026-09-15 | 375.00 | 375.00 | 372.00 | 373.00 | -0.80% | 81 |
| 2026-09-14 | 380.00 | 380.00 | 375.00 | 376.00 | -0.79% | 73 |
| 2026-09-11 | 382.00 | 382.00 | 378.00 | 379.00 | -0.26% | 76 |
| 2026-09-10 | 383.00 | 383.00 | 380.00 | 380.00 | -0.78% | 148 |
| 2026-09-09 | 391.00 | 392.00 | 383.00 | 383.00 | -2.30% | 68 |
| 2026-09-08 | 397.00 | 397.00 | 389.00 | 392.00 | +0.00% | 43 |
| 2026-09-07 | 395.00 | 399.00 | 392.00 | 392.00 | -0.51% | 19 |
| 2026-09-04 | 391.00 | 394.00 | 387.00 | 394.00 | +0.77% | 18 |
| 2026-09-03 | 388.00 | 392.00 | 388.00 | 391.00 | +0.77% | 16 |
| 2026-09-02 | 389.00 | 389.00 | 387.00 | 388.00 | -0.26% | 56 |
| 2026-09-01 | 387.00 | 390.00 | 386.00 | 389.00 | +0.52% | 105 |
| 2026-08-31 | 390.00 | 390.00 | 386.00 | 387.00 | -0.26% | 56 |
| 2026-08-28 | 390.00 | 390.00 | 386.00 | 388.00 | +0.52% | 28 |
| 2026-08-27 | 392.00 | 392.00 | 386.00 | 386.00 | -2.28% | 21 |
| 2026-08-26 | 398.00 | 398.00 | 395.00 | 395.00 | +0.25% | 33 |
| 2026-08-25 | 392.00 | 400.00 | 386.00 | 394.00 | +1.03% | 61 |
| 2026-08-24 | 396.00 | 396.00 | 382.00 | 390.00 | +0.78% | 82 |
| 2026-08-21 | 390.00 | 393.00 | 387.00 | 387.00 | -0.51% | 12 |
| 2026-08-20 | 385.00 | 394.00 | 385.00 | 389.00 | -0.26% | 62 |
| 2026-08-19 | 397.00 | 397.00 | 382.00 | 390.00 | -1.27% | 165 |
| 2026-08-18 | 397.00 | 397.00 | 393.00 | 395.00 | -0.50% | 67 |
| 2026-08-17 | 400.00 | 405.00 | 397.00 | 397.00 | -0.50% | 70 |
| 2026-08-14 | 383.00 | 403.00 | 382.00 | 399.00 | +4.18% | 350 |
| 2026-08-13 | 382.00 | 383.00 | 382.00 | 383.00 | +0.26% | 14 |
| 2026-08-12 | 384.00 | 384.00 | 381.00 | 382.00 | +0.00% | 35 |
| 2026-08-11 | 381.00 | 384.00 | 380.00 | 382.00 | +0.79% | 111 |
| 2026-08-10 | 380.00 | 381.00 | 377.00 | 379.00 | +1.07% | 55 |
| 2026-08-07 | 381.00 | 381.00 | 375.00 | 375.00 | -1.57% | 66 |
| 2026-08-06 | 377.00 | 381.00 | 377.00 | 381.00 | +1.06% | 62 |
| 2026-08-05 | 377.00 | 379.00 | 374.00 | 377.00 | +0.00% | 54 |
| 2026-08-04 | 378.00 | 380.00 | 376.00 | 377.00 | +0.00% | 75 |
| 2026-08-03 | 376.00 | 380.00 | 373.00 | 377.00 | +1.34% | 234 |
| 2026-07-31 | 380.00 | 380.00 | 370.00 | 372.00 | -2.11% | 259 |
| 2026-07-30 | 376.00 | 381.00 | 376.00 | 380.00 | +1.06% | 453 |
| 2026-07-29 | 373.00 | 377.00 | 372.00 | 376.00 | +1.35% | 222 |
| 2026-07-28 | 378.00 | 378.00 | 366.00 | 371.00 | -1.33% | 101 |
| 2026-07-27 | 378.00 | 378.00 | 375.00 | 376.00 | -0.53% | 43 |
| 2026-07-24 | 377.00 | 378.00 | 370.00 | 378.00 | +1.34% | 48 |
| 2026-07-23 | 369.00 | 373.00 | 367.00 | 373.00 | +1.08% | 103 |
| 2026-07-22 | 368.00 | 378.00 | 368.00 | 369.00 | +0.00% | 112 |
| 2026-07-21 | 373.00 | 376.00 | 368.00 | 369.00 | -0.81% | 202 |
| 2026-07-20 | 377.00 | 377.00 | 372.00 | 372.00 | -1.33% | 93 |
| 2026-07-17 | 377.00 | 377.00 | 377.00 | 377.00 | +0.00% | 5 |
| 2026-07-16 | 376.00 | 378.00 | 376.00 | 377.00 | -0.53% | 36 |
| 2026-07-15 | 375.00 | 379.00 | 374.00 | 379.00 | +1.07% | 41 |
| 2026-07-14 | 374.00 | 375.00 | 374.00 | 375.00 | +0.27% | 6 |
| 2026-07-13 | 377.00 | 378.00 | 372.00 | 374.00 | -1.84% | 222 |
| 2026-07-10 | 385.00 | 385.00 | 381.00 | 381.00 | -1.04% | 13 |
| 2026-07-09 | 386.00 | 388.00 | 385.00 | 385.00 | +0.00% | 112 |
| 2026-07-08 | 387.00 | 389.00 | 385.00 | 385.00 | -0.77% | 26 |
| 2026-07-07 | 391.00 | 395.00 | 387.00 | 388.00 | -0.77% | 29 |
| 2026-07-06 | 393.00 | 397.00 | 389.00 | 391.00 | +2.62% | 190 |
| 2026-07-03 | 379.00 | 382.00 | 379.00 | 381.00 | +0.26% | 50 |
| 2026-07-02 | 376.00 | 382.00 | 376.00 | 380.00 | -0.26% | 162 |
| 2026-07-01 | 389.00 | 389.00 | 379.00 | 381.00 | -0.78% | 59 |
| 2026-06-30 | 384.00 | 386.00 | 384.00 | 384.00 | +2.40% | 113 |
| 2026-06-29 | 390.00 | 390.00 | 375.00 | 375.00 | -4.09% | 328 |
| 2026-06-26 | 396.00 | 396.00 | 386.00 | 391.00 | -1.26% | 129 |
| 2026-06-25 | 401.00 | 404.00 | 396.00 | 396.00 | -1.00% | 129 |
| 2026-06-24 | 401.00 | 401.00 | 400.00 | 400.00 | -0.25% | 72 |
| 2026-06-23 | 407.00 | 407.00 | 401.00 | 401.00 | -0.50% | 46 |
| 2026-06-22 | 400.00 | 403.00 | 400.00 | 403.00 | +1.00% | 35 |
| 2026-06-19 | 404.00 | 406.00 | 399.00 | 399.00 | -1.24% | 158 |
| 2026-06-18 | 406.00 | 409.00 | 404.00 | 404.00 | -0.49% | 56 |
| 2026-06-17 | 407.00 | 407.00 | 405.00 | 406.00 | -0.73% | 27 |
| 2026-06-16 | 410.00 | 410.00 | 405.00 | 409.00 | -0.49% | 110 |
| 2026-06-15 | 406.00 | 412.00 | 406.00 | 411.00 | +1.48% | 370 |
| 2026-06-12 | 405.00 | 409.00 | 405.00 | 405.00 | +0.25% | 21 |
| 2026-06-11 | 404.00 | 405.00 | 404.00 | 404.00 | -0.74% | 26 |
| 2026-06-10 | 410.00 | 411.00 | 403.00 | 407.00 | -0.73% | 124 |
| 2026-06-09 | 411.00 | 413.00 | 410.00 | 410.00 | +0.00% | 90 |
| 2026-06-08 | 410.00 | 414.00 | 410.00 | 410.00 | -0.24% | 45 |
| 2026-06-05 | 414.00 | 414.00 | 411.00 | 411.00 | +0.00% | 24 |
| 2026-06-04 | 412.00 | 412.00 | 398.00 | 411.00 | +0.00% | 305 |
| 2026-06-03 | 424.00 | 424.00 | 411.00 | 411.00 | -2.84% | 156 |
| 2026-06-02 | 428.00 | 428.00 | 420.00 | 423.00 | -0.94% | 61 |
| 2026-06-01 | 428.00 | 430.00 | 427.00 | 427.00 | +0.47% | 61 |
| 2026-05-29 | 427.00 | 437.00 | 423.00 | 425.00 | -0.70% | 165 |
| 2026-05-28 | 421.00 | 429.00 | 421.00 | 428.00 | +0.00% | 136 |
| 2026-05-27 | 415.00 | 432.00 | 415.00 | 428.00 | +3.38% | 405 |
| 2026-05-26 | 415.00 | 415.00 | 406.00 | 414.00 | -1.90% | 374 |
| 2026-05-25 | 420.00 | 430.00 | 420.00 | 422.00 | +0.72% | 82 |
| 2026-05-22 | 419.00 | 423.00 | 418.00 | 419.00 | +0.24% | 119 |
| 2026-05-21 | 417.00 | 418.00 | 417.00 | 418.00 | +0.24% | 49 |
| 2026-05-20 | 418.00 | 424.00 | 416.00 | 417.00 | -0.71% | 33 |
| 2026-05-19 | 420.00 | 423.00 | 420.00 | 420.00 | +0.00% | 41 |
| 2026-05-18 | 426.00 | 426.00 | 420.00 | 420.00 | -1.41% | 19 |
| 2026-05-15 | 417.00 | 426.00 | 417.00 | 426.00 | +0.95% | 120 |
| 2026-05-14 | 425.00 | 425.00 | 416.00 | 422.00 | +1.20% | 142 |
| 2026-05-13 | 417.00 | 421.00 | 417.00 | 417.00 | +0.24% | 43 |
| 2026-05-12 | 420.00 | 424.00 | 416.00 | 416.00 | -0.95% | 91 |
| 2026-05-11 | 420.00 | 420.00 | 420.00 | 420.00 | +0.24% | 10 |
| 2026-05-08 | 423.00 | 423.00 | 419.00 | 419.00 | -1.18% | 42 |
| 2026-05-07 | 424.00 | 424.00 | 420.00 | 424.00 | +0.00% | 27 |
| 2026-05-06 | 414.00 | 424.00 | 414.00 | 424.00 | +3.16% | 108 |
| 2026-05-05 | 411.00 | 411.00 | 409.00 | 411.00 | +1.23% | 66 |
| 2026-05-04 | 409.00 | 411.00 | 406.00 | 406.00 | -1.46% | 72 |
| 2026-04-30 | 410.00 | 415.00 | 405.00 | 412.00 | +0.49% | 131 |
| 2026-04-29 | 418.00 | 418.00 | 410.00 | 410.00 | -2.15% | 117 |
| 2026-04-28 | 424.00 | 424.00 | 419.00 | 419.00 | +0.00% | 92 |
| 2026-04-27 | 418.00 | 424.00 | 418.00 | 419.00 | -0.24% | 108 |
| 2026-04-24 | 420.00 | 422.00 | 417.00 | 420.00 | -0.24% | 66 |
| 2026-04-23 | 425.00 | 426.00 | 419.00 | 421.00 | -0.47% | 75 |
| 2026-04-22 | 420.00 | 426.00 | 417.00 | 423.00 | +1.44% | 188 |
| 2026-04-21 | 421.00 | 422.00 | 417.00 | 417.00 | -0.24% | 145 |
| 2026-04-20 | 418.00 | 420.00 | 410.00 | 418.00 | +1.95% | 855 |
| 2026-04-17 | 386.00 | 414.00 | 386.00 | 410.00 | +7.33% | 570 |
| 2026-04-16 | 383.00 | 383.00 | 382.00 | 382.00 | +1.06% | 35 |
| 2026-04-15 | 389.00 | 389.00 | 378.00 | 378.00 | -3.32% | 71 |
| 2026-04-14 | 383.00 | 391.00 | 383.00 | 391.00 | +2.09% | 64 |
| 2026-04-13 | 377.00 | 383.00 | 377.00 | 383.00 | +1.32% | 105 |
| 2026-04-10 | 384.00 | 385.00 | 378.00 | 378.00 | -0.53% | 38 |
| 2026-04-09 | 386.00 | 389.00 | 380.00 | 380.00 | -1.30% | 39 |
| 2026-04-08 | 382.00 | 389.00 | 375.00 | 385.00 | +4.05% | 195 |
| 2026-04-07 | 385.00 | 385.00 | 370.00 | 370.00 | -2.63% | 101 |
| 2026-04-02 | 384.00 | 385.00 | 380.00 | 380.00 | -1.04% | 298 |
| 2026-04-01 | 380.00 | 386.00 | 380.00 | 384.00 | +2.95% | 92 |
| 2026-03-31 | 368.00 | 373.00 | 365.00 | 373.00 | +1.08% | 49 |
| 2026-03-30 | 364.00 | 369.00 | 364.00 | 369.00 | +1.10% | 67 |
| 2026-03-27 | 358.00 | 365.00 | 358.00 | 365.00 | +1.39% | 18 |
| 2026-03-26 | 370.00 | 371.00 | 355.00 | 360.00 | -3.23% | 424 |
| 2026-03-25 | 377.00 | 382.00 | 372.00 | 372.00 | -1.33% | 240 |
| 2026-03-24 | 382.00 | 382.00 | 375.00 | 377.00 | -0.26% | 236 |
| 2026-03-23 | 381.00 | 381.00 | 374.00 | 378.00 | -1.56% | 156 |
| 2026-03-20 | 385.00 | 386.00 | 381.00 | 384.00 | +0.00% | 132 |
| 2026-03-19 | 389.00 | 396.00 | 384.00 | 384.00 | +1.32% | 230 |
| 2026-03-18 | 377.00 | 392.00 | 377.00 | 379.00 | +1.07% | 135 |
| 2026-03-17 | 377.00 | 378.00 | 375.00 | 375.00 | -0.79% | 124 |
| 2026-03-16 | 378.00 | 380.00 | 377.00 | 378.00 | -0.79% | 74 |
| 2026-03-13 | 380.00 | 382.00 | 379.00 | 381.00 | -0.78% | 124 |
| 2026-03-12 | 400.00 | 400.00 | 380.00 | 384.00 | -3.27% | 342 |
| 2026-03-11 | 405.00 | 407.00 | 397.00 | 397.00 | -1.24% | 30 |
| 2026-03-10 | 397.00 | 402.00 | 395.00 | 402.00 | +2.29% | 96 |
| 2026-03-09 | 390.00 | 394.00 | 390.00 | 393.00 | -1.26% | 238 |
| 2026-03-06 | 404.00 | 404.00 | 392.00 | 398.00 | -1.73% | 180 |
| 2026-03-05 | 409.00 | 409.00 | 401.00 | 405.00 | -0.49% | 75 |
| 2026-03-04 | 400.00 | 409.00 | 392.00 | 407.00 | +3.04% | 145 |
| 2026-03-03 | 416.00 | 416.00 | 393.00 | 395.00 | -5.28% | 412 |
| 2026-03-02 | 419.00 | 420.00 | 416.00 | 417.00 | -1.88% | 153 |
| 2026-02-27 | 436.00 | 440.00 | 425.00 | 425.00 | -2.75% | 213 |
| 2026-02-26 | 435.00 | 437.00 | 430.00 | 437.00 | +0.46% | 59 |
| 2026-02-25 | 418.00 | 436.00 | 418.00 | 435.00 | +4.82% | 353 |
| 2026-02-24 | 416.00 | 418.00 | 413.00 | 415.00 | -0.48% | 50 |
| 2026-02-23 | 421.00 | 421.00 | 416.00 | 417.00 | -0.95% | 144 |
| 2026-02-20 | 425.00 | 425.00 | 420.00 | 421.00 | -0.94% | 32 |
| 2026-02-19 | 419.00 | 425.00 | 419.00 | 425.00 | +0.47% | 73 |
| 2026-02-18 | 424.00 | 424.00 | 418.00 | 423.00 | +0.00% | 33 |
| 2026-02-17 | 420.00 | 423.00 | 420.00 | 423.00 | +1.93% | 18 |
| 2026-02-16 | 425.00 | 425.00 | 415.00 | 415.00 | -1.66% | 184 |
| 2026-02-13 | 429.00 | 429.00 | 420.00 | 422.00 | -0.47% | 73 |
| 2026-02-12 | 423.00 | 429.00 | 415.00 | 424.00 | +0.24% | 229 |
| 2026-02-11 | 420.00 | 423.00 | 418.00 | 423.00 | +0.24% | 36 |
| 2026-02-10 | 423.00 | 423.00 | 422.00 | 422.00 | -0.47% | 106 |
| 2026-02-09 | 423.00 | 425.00 | 423.00 | 424.00 | +2.42% | 43 |
| 2026-02-06 | 415.00 | 415.00 | 411.00 | 414.00 | -0.24% | 51 |
| 2026-02-05 | 430.00 | 430.00 | 415.00 | 415.00 | -2.12% | 75 |
| 2026-02-04 | 419.00 | 427.00 | 412.00 | 424.00 | +1.92% | 433 |
| 2026-02-03 | 412.00 | 416.00 | 412.00 | 416.00 | +0.73% | 124 |
| 2026-02-02 | 412.00 | 417.00 | 411.00 | 413.00 | +0.00% | 20 |
| 2026-01-30 | 415.00 | 415.00 | 413.00 | 413.00 | -0.48% | 20 |
| 2026-01-29 | 413.00 | 418.00 | 413.00 | 415.00 | +0.73% | 74 |
| 2026-01-28 | 422.00 | 422.00 | 412.00 | 412.00 | -1.90% | 105 |
| 2026-01-27 | 421.00 | 421.00 | 419.00 | 420.00 | -0.47% | 20 |
| 2026-01-26 | 415.00 | 422.00 | 414.00 | 422.00 | +0.96% | 74 |
| 2026-01-23 | 420.00 | 420.00 | 414.00 | 418.00 | -0.95% | 54 |
| 2026-01-22 | 413.00 | 422.00 | 411.00 | 422.00 | +3.18% | 64 |
| 2026-01-21 | 400.00 | 409.00 | 400.00 | 409.00 | +1.24% | 88 |
| 2026-01-20 | 422.00 | 422.00 | 404.00 | 404.00 | -4.27% | 268 |
| 2026-01-19 | 428.00 | 428.00 | 420.00 | 422.00 | -1.86% | 98 |
| 2026-01-16 | 430.00 | 435.00 | 428.00 | 430.00 | +0.00% | 155 |
| 2026-01-15 | 429.00 | 433.00 | 428.00 | 430.00 | +0.00% | 69 |
| 2026-01-14 | 431.00 | 432.00 | 429.00 | 430.00 | +0.23% | 40 |
| 2026-01-13 | 436.00 | 436.00 | 429.00 | 429.00 | -1.15% | 14 |
| 2026-01-12 | 437.00 | 439.00 | 432.00 | 434.00 | -0.69% | 40 |
| 2026-01-09 | 435.00 | 439.00 | 427.00 | 437.00 | +0.46% | 285 |
| 2026-01-08 | 440.00 | 440.00 | 431.00 | 435.00 | -1.14% | 44 |
| 2026-01-07 | 437.00 | 440.00 | 436.00 | 440.00 | +0.69% | 71 |
| 2026-01-06 | 435.00 | 440.00 | 435.00 | 437.00 | +0.23% | 92 |
| 2026-01-05 | 422.00 | 440.00 | 422.00 | 436.00 | +3.32% | 334 |
| 2026-01-02 | 414.00 | 424.00 | 414.00 | 422.00 | +1.44% | 52 |
| 2025-12-31 | 418.00 | 418.00 | 416.00 | 416.00 | -0.48% | 11 |
| 2025-12-30 | 416.00 | 418.00 | 413.00 | 418.00 | +0.97% | 270 |
| 2025-12-29 | 415.00 | 416.00 | 412.00 | 414.00 | +0.00% | 211 |
| 2025-12-24 | 413.00 | 414.00 | 410.00 | 414.00 | +0.00% | 126 |
| 2025-12-23 | 416.00 | 416.00 | 412.00 | 414.00 | -0.48% | 203 |
| 2025-12-22 | 418.00 | 419.00 | 414.00 | 416.00 | +1.46% | 311 |
| 2025-12-19 | 411.00 | 411.00 | 410.00 | 410.00 | -0.49% | 27 |
| 2025-12-18 | 417.00 | 417.00 | 407.00 | 412.00 | -1.20% | 72 |
| 2025-12-17 | 410.00 | 418.00 | 410.00 | 417.00 | +1.96% | 219 |
| 2025-12-16 | 404.00 | 416.00 | 404.00 | 409.00 | +0.99% | 492 |
| 2025-12-15 | 406.00 | 406.00 | 402.00 | 405.00 | -0.25% | 66 |
| 2025-12-12 | 411.00 | 417.00 | 406.00 | 406.00 | -0.98% | 22 |
| 2025-12-11 | 393.00 | 418.00 | 393.00 | 410.00 | +4.33% | 493 |
| 2025-12-10 | 394.00 | 397.00 | 392.00 | 393.00 | +0.26% | 259 |
| 2025-12-09 | 401.00 | 401.00 | 390.00 | 392.00 | -1.26% | 44 |
| 2025-12-08 | 402.00 | 402.00 | 397.00 | 397.00 | -1.24% | 68 |
| 2025-12-05 | 403.00 | 405.00 | 400.00 | 402.00 | -0.25% | 169 |
| 2025-12-04 | 405.00 | 410.00 | 403.00 | 403.00 | -0.49% | 341 |
| 2025-12-03 | 411.00 | 411.00 | 405.00 | 405.00 | -1.22% | 47 |
| 2025-12-02 | 406.00 | 414.00 | 406.00 | 410.00 | -0.24% | 53 |
| 2025-12-01 | 409.00 | 419.00 | 407.00 | 411.00 | +0.49% | 59 |
| 2025-11-28 | 412.00 | 414.00 | 409.00 | 409.00 | -0.97% | 24 |
| 2025-11-27 | 408.00 | 413.00 | 406.00 | 413.00 | +1.23% | 18 |
| 2025-11-26 | 413.00 | 418.00 | 402.00 | 408.00 | -1.21% | 128 |
| 2025-11-25 | 418.00 | 418.00 | 412.00 | 413.00 | +0.73% | 116 |
| 2025-11-24 | 393.00 | 410.00 | 393.00 | 410.00 | +3.80% | 60 |
| 2025-11-21 | 390.00 | 396.00 | 390.00 | 395.00 | -0.50% | 291 |
| 2025-11-20 | 399.00 | 403.00 | 394.00 | 397.00 | +0.00% | 55 |
| 2025-11-19 | 398.00 | 400.00 | 397.00 | 397.00 | -0.50% | 27 |
| 2025-11-18 | 403.00 | 403.00 | 399.00 | 399.00 | -2.21% | 25 |
| 2025-11-17 | 399.00 | 408.00 | 396.00 | 408.00 | +3.55% | 186 |
| 2025-11-14 | 403.00 | 404.00 | 394.00 | 394.00 | -2.72% | 72 |
| 2025-11-13 | 405.00 | 407.00 | 405.00 | 405.00 | -0.49% | 43 |
| 2025-11-12 | 412.00 | 412.00 | 407.00 | 407.00 | +0.74% | 21 |
| 2025-11-11 | 406.00 | 407.00 | 403.00 | 404.00 | -0.74% | 41 |
| 2025-11-10 | 407.00 | 410.00 | 403.00 | 407.00 | +0.00% | 127 |
| 2025-11-07 | 395.00 | 407.00 | 395.00 | 407.00 | +4.36% | 333 |
| 2025-11-06 | 400.00 | 400.00 | 390.00 | 390.00 | -2.99% | 518 |
| 2025-11-05 | 405.00 | 410.00 | 402.00 | 402.00 | -1.47% | 101 |
| 2025-11-04 | 416.00 | 418.00 | 402.00 | 408.00 | -0.24% | 218 |
| 2025-11-03 | 411.00 | 411.00 | 400.00 | 409.00 | +0.25% | 129 |
| 2025-10-31 | 424.00 | 425.00 | 407.00 | 408.00 | -4.23% | 214 |
| 2025-10-30 | 427.00 | 428.00 | 412.00 | 426.00 | -0.93% | 328 |
| 2025-10-29 | 419.00 | 430.00 | 406.00 | 430.00 | +4.88% | 585 |
| 2025-10-28 | 396.00 | 424.00 | 396.00 | 410.00 | +2.76% | 478 |
| 2025-10-27 | 396.00 | 400.00 | 391.00 | 399.00 | +1.01% | 145 |
| 2025-10-24 | 379.00 | 400.00 | 379.00 | 395.00 | +3.95% | 734 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+9.42%). Worst month: Mar (-8.65%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Burelle S.A.'s (BUR.PA) latest close?
329.00 on 2026-10-16, from the Closelook data lake's daily price record.
What is BUR.PA's 52-week high and low?
440.00 high and 315.00 low over the trailing 52 weeks, as of 2026-10-16.
What is Burelle S.A.'s strongest and weakest month historically?
Historically, BUR.PA's strongest calendar month has been May (average +9.42%) and its weakest Mar (average -8.65%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 458 daily bars in the Closelook data lake.