B&M European Value Retail SA

BMEB
🏛️ uk →
263.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 360.98 364.32 358.61 360.98 0.8M
2022-12-29 359.66 361.95 355.36 361.95 0.9M
2022-12-28 358.08 360.63 357.03 360.02 2.2M
2022-12-23 363.00 364.23 357.56 358.79 0.5M
2022-12-22 366.25 369.23 360.54 361.68 1.4M
2022-12-21 359.40 365.54 358.87 364.84 4.2M
2022-12-20 375.95 377.88 372.17 374.75 3.3M
2022-12-19 377.24 381.52 375.67 376.78 1.7M
2022-12-16 377.70 379.22 372.45 375.95 9.7M
2022-12-15 376.04 383.59 375.58 378.16 4.5M
2022-12-14 376.13 383.31 372.54 379.26 2.5M
2022-12-13 374.94 384.23 367.02 377.33 2.2M
2022-12-12 375.40 375.40 370.24 373.00 1.6M
2022-12-09 376.13 378.80 372.73 377.33 2.1M
2022-12-08 377.42 378.43 370.89 374.20 2.3M
2022-12-07 378.89 380.83 375.95 377.33 8.0M
2022-12-06 385.71 387.64 378.25 380.74 2.8M
2022-12-05 388.65 393.32 385.06 386.26 3.2M
2022-12-02 380.55 387.73 379.91 384.51 4.2M
2022-12-01 384.23 388.47 381.10 382.12 2.6M
2022-11-30 380.74 384.05 374.94 376.78 8.6M
2022-11-29 381.10 381.93 376.96 378.07 3.8M
2022-11-28 377.51 380.64 373.00 377.24 1.4M
2022-11-25 378.71 378.80 374.29 377.79 5.1M
2022-11-24 380.55 384.79 377.97 378.25 1.3M
2022-11-23 369.14 381.75 366.28 381.10 4.7M
2022-11-22 369.69 381.10 367.20 369.05 3.2M
2022-11-21 378.34 379.34 364.26 369.05 2.9M
2022-11-18 357.35 367.39 355.24 366.28 2.9M
2022-11-17 352.48 357.49 349.73 355.70 2.1M
2022-11-16 359.75 359.84 349.90 355.24 4.4M
2022-11-15 366.38 371.90 354.13 361.31 3.4M
2022-11-14 351.74 372.82 351.00 371.25 26.8M
2022-11-11 331.58 354.87 331.21 354.87 10.7M
2022-11-10 323.11 332.41 317.26 328.82 8.1M
2022-11-09 343.36 348.06 339.02 344.37 4.8M
2022-11-08 327.44 343.36 324.95 343.09 4.9M
2022-11-07 328.27 338.46 326.19 328.63 8.4M
2022-11-04 320.81 329.46 318.42 329.09 3.9M
2022-11-03 310.77 320.78 308.75 318.32 5.1M
2022-11-02 311.79 319.43 310.87 316.57 6.2M
2022-11-01 300.19 313.26 297.98 311.14 3.4M
2022-10-31 296.87 299.73 291.26 296.97 3.5M
2022-10-28 294.67 299.54 293.74 296.23 1.7M
2022-10-27 296.87 304.24 295.31 299.08 2.8M
2022-10-26 290.89 299.82 290.89 297.89 2.4M
2022-10-25 282.61 294.94 281.50 294.94 2.4M
2022-10-24 281.96 284.85 275.61 281.50 2.2M
2022-10-21 282.15 283.34 274.32 277.18 2.7M
2022-10-20 283.53 285.28 279.11 284.26 3.3M
2022-10-19 294.02 295.31 283.16 283.90 1.7M
2022-10-18 292.73 297.61 291.81 293.74 16.1M
2022-10-17 288.22 292.15 286.20 290.89 6.0M
2022-10-14 286.38 295.13 283.62 289.14 4.0M
2022-10-13 271.10 287.02 270.29 282.42 9.9M
2022-10-12 287.12 288.66 273.31 273.31 2.8M
2022-10-11 288.22 290.43 283.80 288.22 3.3M
2022-10-10 282.70 292.46 281.41 289.97 2.5M
2022-10-07 284.91 285.74 279.03 282.61 10.8M
2022-10-06 296.69 298.26 283.53 285.55 2.3M
2022-10-05 299.73 302.03 292.55 294.11 3.3M
2022-10-04 295.22 303.15 293.19 301.48 9.7M
2022-10-03 285.55 294.94 280.12 292.09 3.5M
2022-09-30 272.76 281.78 272.76 281.78 5.0M
2022-09-29 284.08 284.26 268.15 272.02 4.4M
2022-09-28 285.09 286.01 266.04 284.08 5.3M
2022-09-27 286.20 289.69 277.36 284.72 4.0M
2022-09-26 281.87 290.98 275.82 286.47 6.2M
2022-09-23 304.05 306.36 290.89 292.82 4.8M
2022-09-22 305.34 309.30 302.58 305.25 4.1M
2022-09-21 305.34 308.22 304.70 306.54 4.2M
2022-09-20 311.24 314.86 305.62 305.62 2.4M
2022-09-16 312.16 315.65 309.30 310.77 7.1M
2022-09-15 322.74 322.93 314.24 317.68 2.8M
2022-09-14 324.21 329.08 318.51 319.43 8.3M
2022-09-13 334.06 336.00 322.93 324.77 3.6M
2022-09-12 323.57 337.56 321.73 334.52 5.5M
2022-09-09 319.43 325.60 317.49 322.74 1.4M
2022-09-08 333.97 334.50 309.76 316.76 2.7M
2022-09-07 337.84 338.94 330.39 333.51 3.4M
2022-09-06 335.63 351.46 334.62 340.05 5.2M
2022-09-05 339.59 343.91 334.80 343.91 2.5M
2022-09-02 340.69 344.19 337.29 342.53 1.2M
2022-09-01 337.84 341.98 334.98 339.13 2.8M
2022-08-31 349.62 349.62 340.51 340.51 2.2M
2022-08-30 339.31 347.04 337.08 343.18 5.5M
2022-08-26 345.48 347.50 338.76 340.42 2.7M
2022-08-25 360.39 360.69 341.70 345.48 3.8M
2022-08-24 364.63 366.10 355.42 358.37 9.0M
2022-08-23 375.12 377.15 363.43 365.18 1.6M
2022-08-22 377.88 377.88 371.71 375.76 0.9M
2022-08-19 377.61 382.21 375.58 375.58 1.6M
2022-08-18 389.94 391.23 379.08 383.22 2.7M
2022-08-17 399.33 405.18 389.39 389.39 2.2M
2022-08-16 387.18 397.86 385.04 397.86 2.1M
2022-08-15 381.66 385.80 377.51 385.80 1.1M
2022-08-12 379.26 381.29 378.16 379.72 1.9M
2022-08-11 391.60 393.96 379.81 379.81 2.1M
2022-08-10 382.67 392.52 380.74 390.95 1.8M
2022-08-09 388.10 392.06 383.68 383.68 22.6M
2022-08-08 386.35 387.36 381.31 386.17 1.3M
2022-08-05 393.99 397.49 382.21 384.60 1.2M
2022-08-04 402.64 409.55 393.35 397.21 1.6M
2022-08-03 395.65 404.76 389.78 401.82 1.9M
2022-08-02 394.45 401.82 393.07 396.66 2.3M
2022-08-01 390.31 399.61 390.12 395.74 1.5M
2022-07-29 379.17 395.00 377.70 390.59 2.9M
2022-07-28 374.20 378.99 371.73 376.50 1.5M
2022-07-27 374.11 379.91 370.43 373.28 1.3M
2022-07-26 380.55 384.79 372.82 372.82 4.5M
2022-07-25 386.63 389.48 381.93 387.46 2.4M
2022-07-22 384.23 388.01 381.84 385.61 1.7M
2022-07-21 381.66 387.46 378.80 385.43 1.9M
2022-07-20 377.42 387.92 377.26 381.75 3.5M
2022-07-19 359.75 380.37 359.66 375.76 5.0M
2022-07-18 355.88 362.69 355.88 362.69 1.6M
2022-07-15 354.41 358.00 350.36 355.24 1.9M
2022-07-14 349.81 352.38 348.70 351.28 4.8M
2022-07-13 354.50 355.00 347.14 351.55 10.4M
2022-07-12 347.87 354.38 347.50 352.11 3.9M
2022-07-11 348.06 353.21 346.31 350.45 1.2M
2022-07-08 346.31 352.84 342.90 352.84 2.3M
2022-07-07 340.69 349.71 338.85 347.04 3.5M
2022-07-06 332.78 340.88 332.78 340.88 4.1M
2022-07-05 340.05 343.64 328.93 330.57 4.1M
2022-07-04 340.69 340.69 332.68 336.55 2.5M
2022-07-01 335.54 342.15 331.58 336.09 2.6M
2022-06-30 340.05 341.80 333.05 337.56 3.2M
2022-06-29 346.03 360.21 344.28 355.70 4.6M
2022-06-28 358.27 358.55 349.53 349.53 3.8M
2022-06-27 356.16 358.73 350.82 356.53 3.0M
2022-06-24 347.96 355.43 345.11 354.78 5.4M
2022-06-23 340.42 349.16 337.47 347.23 3.0M
2022-06-22 341.34 346.12 338.48 342.72 3.1M
2022-06-21 344.65 348.15 340.60 342.99 3.0M
2022-06-20 348.15 358.92 342.44 344.10 8.1M
2022-06-17 342.35 349.44 340.60 347.23 8.7M
2022-06-16 345.29 352.29 328.17 342.63 6.3M
2022-06-15 342.63 352.01 341.52 346.77 5.6M
2022-06-14 330.38 336.55 323.20 332.50 7.5M
2022-06-13 324.58 328.45 316.91 327.53 4.3M
2022-06-10 339.96 339.96 326.24 331.30 7.2M
2022-06-09 343.09 344.19 332.13 339.22 5.2M
2022-06-08 352.38 354.04 338.57 344.65 3.7M
2022-06-07 352.20 353.30 339.59 348.06 5.7M
2022-06-06 349.81 360.46 341.48 352.47 5.5M
2022-06-01 362.42 367.04 350.91 353.21 5.5M
2022-05-31 386.63 398.04 354.41 358.73 16.6M
2022-05-30 417.00 426.95 416.27 422.25 4.2M
2022-05-27 419.77 424.55 407.80 416.18 4.1M
2022-05-26 392.43 423.17 390.31 419.86 4.7M
2022-05-25 393.81 395.37 388.38 391.41 3.2M
2022-05-24 387.92 393.15 386.26 392.24 5.2M
2022-05-23 391.41 393.13 383.95 389.39 4.4M
2022-05-20 395.37 395.46 386.35 388.84 4.9M
2022-05-19 400.99 402.28 387.36 394.82 4.2M
2022-05-18 428.51 433.96 401.82 405.68 7.1M
2022-05-17 432.84 435.25 426.67 428.79 1.8M
2022-05-16 429.80 431.37 420.59 431.09 1.7M
2022-05-13 426.95 431.92 423.91 430.17 7.7M
2022-05-12 416.27 429.52 412.77 425.57 7.7M
2022-05-11 421.70 425.75 417.74 421.88 3.5M
2022-05-10 428.05 428.65 420.13 421.79 3.2M
2022-05-09 423.17 426.85 413.69 423.54 3.3M
2022-05-06 444.62 447.57 420.50 422.99 5.9M
2022-05-05 452.08 459.07 446.09 446.09 5.1M
2022-05-04 460.27 463.22 449.22 449.22 4.2M
2022-05-03 448.21 463.40 447.29 462.66 3.3M
2022-04-29 451.25 456.59 448.21 451.25 2.9M
2022-04-28 455.85 457.88 448.67 450.88 3.5M
2022-04-27 463.03 463.95 450.88 453.73 3.9M
2022-04-26 472.79 472.79 462.11 462.11 5.8M
2022-04-25 473.16 479.97 466.71 471.68 3.7M
2022-04-22 493.96 500.77 468.72 475.55 4.5M
2022-04-21 501.69 512.37 498.38 506.30 1.6M
2022-04-20 502.61 505.19 497.28 502.06 1.9M
2022-04-19 494.51 504.55 490.28 500.41 2.2M
2022-04-14 497.28 502.43 492.12 494.88 2.4M
2022-04-13 503.90 504.46 488.62 496.54 2.8M
2022-04-12 498.93 508.51 492.67 506.11 1.9M
2022-04-11 498.56 502.06 495.80 500.96 1.6M
2022-04-08 542.00 546.32 539.60 544.40 1.9M
2022-04-07 545.80 550.40 537.38 538.60 2.8M
2022-04-06 562.20 567.60 540.80 544.60 4.3M
2022-04-05 549.00 561.60 545.20 561.60 3.1M
2022-04-04 537.20 551.40 537.20 548.00 9.0M
2022-04-01 534.80 541.40 534.00 534.20 1.7M
2022-03-31 542.60 551.60 533.00 534.20 3.2M
2022-03-30 542.60 547.14 535.80 541.40 3.7M
2022-03-29 559.00 561.17 540.80 546.00 4.1M
2022-03-28 563.40 569.60 552.99 559.00 2.0M
2022-03-25 567.20 569.53 558.80 559.60 2.4M
2022-03-24 574.00 583.00 573.80 580.60 1.9M
2022-03-23 579.20 581.20 568.20 573.40 1.8M
2022-03-22 585.00 588.52 569.80 577.40 2.6M
2022-03-21 579.80 586.20 578.20 586.00 1.8M
2022-03-18 571.20 582.60 566.80 581.20 8.5M
2022-03-17 567.20 571.40 560.20 567.80 2.1M
2022-03-16 564.00 567.20 555.20 565.20 2.2M
2022-03-15 558.20 560.60 552.00 555.40 2.0M
2022-03-14 552.40 560.00 541.60 558.60 2.4M
2022-03-11 545.20 556.40 544.60 550.00 2.0M
2022-03-10 578.80 578.80 538.20 545.00 2.5M
2022-03-09 562.80 572.80 557.45 572.20 3.4M
2022-03-08 566.00 570.00 543.20 558.00 4.4M
2022-03-07 592.00 595.80 570.60 570.80 3.5M
2022-03-04 599.80 605.20 587.03 597.60 9.4M
2022-03-03 602.80 610.00 598.60 601.40 2.1M
2022-03-02 609.60 617.60 598.00 602.80 2.4M
2022-03-01 602.77 614.60 597.00 610.20 3.5M
2022-02-28 578.80 605.40 577.80 605.40 3.1M
2022-02-25 578.80 589.80 578.80 581.80 2.8M
2022-02-24 577.00 584.80 569.02 578.60 3.3M
2022-02-23 596.20 601.80 583.80 584.60 2.4M
2022-02-22 586.60 611.20 585.08 596.80 10.6M
2022-02-21 587.20 598.45 587.20 592.20 2.8M
2022-02-18 579.00 585.20 576.40 583.60 4.5M
2022-02-17 573.60 580.60 572.91 575.80 10.5M
2022-02-16 578.40 580.20 566.60 575.00 3.1M
2022-02-15 567.00 582.40 567.00 579.20 3.1M
2022-02-14 569.20 577.40 559.80 567.80 2.8M
2022-02-11 560.20 571.60 558.20 571.40 2.5M
2022-02-10 558.20 566.60 554.60 560.20 1.7M
2022-02-09 552.60 564.00 552.60 557.40 4.2M
2022-02-08 545.00 553.40 541.60 550.00 2.3M
2022-02-07 554.20 559.42 542.20 542.20 1.8M
2022-02-04 573.60 575.80 555.20 555.20 10.5M
2022-02-03 576.40 584.80 569.74 573.40 1.8M
2022-02-02 578.00 586.00 576.60 581.20 2.1M
2022-02-01 566.20 580.56 566.20 577.40 2.6M
2022-01-31 569.00 569.00 562.00 566.20 1.6M
2022-01-28 558.20 565.80 557.60 565.80 4.8M
2022-01-27 556.20 559.60 542.60 559.60 2.5M
2022-01-26 558.80 577.40 558.80 560.80 2.5M
2022-01-25 548.40 560.00 546.80 558.80 2.6M
2022-01-24 541.20 546.80 534.88 545.80 9.2M
2022-01-21 549.60 549.60 540.20 543.00 3.8M
2022-01-20 560.80 563.20 548.60 553.80 2.6M
2022-01-19 548.80 564.20 544.80 558.00 3.2M
2022-01-18 561.80 563.80 543.20 551.40 3.6M
2022-01-17 566.00 567.60 559.98 563.80 1.5M
2022-01-14 580.00 586.00 564.00 564.80 4.4M
2022-01-13 606.00 609.80 596.60 596.60 1.9M
2022-01-12 613.00 616.60 607.40 608.20 2.9M
2022-01-11 605.40 615.60 604.05 611.60 2.4M
2022-01-10 613.20 615.40 599.60 601.00 1.5M
2022-01-07 625.60 625.60 603.40 605.80 2.0M
2022-01-06 635.80 650.70 616.64 619.60 3.2M
2022-01-05 625.00 637.00 623.00 634.20 2.6M
2022-01-04 646.60 651.40 616.00 625.00 3.3M