B&M European Value Retail S.A. (DI) (BME) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. B&M European Value Retail S.A. (DI)

Date Open High Low Close* Volume
01/08/2018 410.40p 415.50p 409.99p 415.00p 1562611
31/07/2018 415.50p 415.50p 410.50p 412.70p 1977622
30/07/2018 412.90p 415.20p 412.90p 413.50p 947893
27/07/2018 419.90p 419.90p 414.90p 415.80p 1271280
26/07/2018 424.20p 427.00p 417.00p 417.00p 1792899
25/07/2018 418.40p 436.40p 418.00p 425.40p 2661135
24/07/2018 417.60p 418.40p 410.60p 411.00p 2507098
23/07/2018 414.90p 418.40p 414.70p 417.00p 1631991
20/07/2018 416.00p 419.00p 413.70p 417.80p 1209833
19/07/2018 415.50p 418.00p 413.70p 416.60p 4144668
18/07/2018 417.50p 419.80p 414.30p 415.20p 1402629
17/07/2018 416.40p 419.60p 413.40p 414.60p 2829147
16/07/2018 421.80p 424.80p 415.40p 416.00p 2769730
13/07/2018 427.20p 430.70p 420.80p 420.80p 2085205
12/07/2018 413.10p 426.10p 406.00p 423.70p 3701770
11/07/2018 413.90p 415.40p 410.60p 414.40p 1940483
10/07/2018 411.50p 416.60p 411.40p 414.00p 2168532
09/07/2018 407.10p 411.90p 406.50p 411.00p 2225649
06/07/2018 406.20p 408.36p 403.70p 404.50p 1626073
05/07/2018 406.80p 408.10p 402.60p 405.90p 1843239
04/07/2018 402.70p 405.88p 399.80p 405.60p 2245493
03/07/2018 403.70p 405.00p 400.30p 402.60p 2509150
02/07/2018 401.90p 403.40p 396.60p 400.40p 1893915
29/06/2018 408.30p 408.30p 403.60p 404.10p 2542382
28/06/2018 405.60p 407.20p 401.30p 403.30p 2338497
27/06/2018 412.20p 413.90p 406.70p 410.50p 6012398
26/06/2018 413.40p 415.30p 408.40p 408.40p 1775333
25/06/2018 414.90p 417.90p 410.10p 410.10p 1401700
22/06/2018 413.90p 420.00p 411.10p 417.00p 2241177
21/06/2018 415.80p 417.20p 411.90p 412.40p 2275303
20/06/2018 415.00p 416.80p 411.40p 414.00p 1879469
19/06/2018 415.00p 416.10p 411.20p 411.40p 2167399
18/06/2018 414.60p 416.90p 412.80p 416.20p 1629343
15/06/2018 419.70p 419.70p 413.60p 415.00p 3251248
14/06/2018 410.40p 419.80p 410.40p 418.60p 4252510
13/06/2018 420.10p 420.20p 414.20p 415.00p 5301695
12/06/2018 419.60p 422.50p 418.50p 421.90p 2788803
11/06/2018 422.40p 423.50p 418.65p 419.40p 3771122
08/06/2018 416.90p 421.30p 416.00p 419.10p 3134991
07/06/2018 416.70p 421.50p 414.60p 418.80p 3079152
06/06/2018 409.90p 415.80p 407.00p 415.80p 3171825
05/06/2018 412.30p 412.30p 405.70p 409.90p 3140077
04/06/2018 410.30p 413.80p 405.10p 405.10p 3398401
01/06/2018 404.10p 413.70p 404.10p 408.40p 5063587
31/05/2018 393.70p 407.60p 393.70p 403.00p 7321947
30/05/2018 365.00p 392.80p 360.00p 389.90p 6467763
29/05/2018 384.00p 384.00p 372.61p 373.00p 5028801
25/05/2018 389.00p 392.30p 385.10p 386.80p 3519212
24/05/2018 386.10p 387.20p 381.70p 386.20p 2699166
23/05/2018 384.40p 388.60p 380.80p 385.00p 2683985
22/05/2018 379.00p 384.90p 377.70p 383.90p 3204599
21/05/2018 379.50p 382.10p 377.97p 380.00p 2275548
18/05/2018 380.90p 383.00p 376.90p 377.90p 2760524
17/05/2018 379.60p 385.20p 379.55p 380.60p 2607663
16/05/2018 382.10p 382.10p 378.90p 379.00p 1965435
15/05/2018 376.00p 381.80p 375.60p 381.00p 2965231
14/05/2018 380.00p 380.10p 376.60p 378.00p 2523894
11/05/2018 386.70p 386.70p 376.60p 379.60p 3673736
10/05/2018 390.10p 390.90p 384.30p 384.30p 2347192
09/05/2018 380.50p 389.50p 380.20p 387.80p 3304546
08/05/2018 380.00p 384.60p 378.80p 380.50p 4337484
04/05/2018 381.90p 383.40p 378.80p 379.00p 1835309
03/05/2018 383.50p 384.80p 378.20p 379.70p 2824282
02/05/2018 390.50p 391.08p 374.50p 383.50p 6585190
01/05/2018 405.60p 406.00p 388.90p 390.10p 3841203
30/04/2018 407.80p 409.70p 405.30p 405.30p 2117633
27/04/2018 405.90p 407.80p 402.50p 406.50p 1545590
26/04/2018 401.20p 404.50p 401.20p 403.70p 9768079
25/04/2018 397.40p 402.40p 397.40p 401.20p 2739113
24/04/2018 399.00p 403.30p 397.70p 401.40p 2871198
23/04/2018 399.40p 399.40p 395.10p 397.10p 2617511
20/04/2018 393.40p 401.10p 392.10p 399.40p 3598420
19/04/2018 391.00p 392.00p 388.90p 392.00p 3494137
18/04/2018 389.40p 392.17p 387.30p 391.10p 2626299
17/04/2018 391.60p 391.60p 387.10p 389.60p 2848110
16/04/2018 392.40p 393.60p 388.70p 389.80p 1539459
13/04/2018 393.40p 393.60p 389.60p 390.60p 2332386
12/04/2018 390.60p 392.40p 389.60p 390.50p 2499644
11/04/2018 390.70p 393.00p 388.10p 390.00p 5402898
10/04/2018 392.30p 392.30p 388.40p 390.50p 3646656
09/04/2018 391.90p 391.90p 386.31p 388.90p 3719656
06/04/2018 389.40p 394.47p 383.80p 388.10p 5034998
05/04/2018 394.00p 397.80p 392.60p 396.00p 2777551
04/04/2018 392.80p 392.80p 386.30p 388.00p 3822764
03/04/2018 390.70p 394.90p 386.90p 391.50p 4652430
29/03/2018 392.70p 398.40p 391.30p 391.30p 3706868
28/03/2018 397.80p 400.40p 391.80p 395.40p 2335673
27/03/2018 400.00p 403.90p 398.90p 398.90p 2384671
26/03/2018 401.00p 404.50p 395.50p 396.30p 2079546
23/03/2018 402.90p 403.30p 396.80p 400.80p 2773550
22/03/2018 414.60p 416.50p 400.20p 403.20p 3059873
21/03/2018 414.20p 421.30p 412.40p 415.90p 5077993
20/03/2018 413.20p 417.20p 413.20p 416.00p 2137660
19/03/2018 415.20p 415.20p 410.20p 413.00p 1711915
16/03/2018 422.10p 424.00p 414.30p 414.30p 12903764
15/03/2018 418.20p 424.20p 415.90p 423.40p 2662755
14/03/2018 417.10p 420.40p 414.40p 416.60p 2592058
13/03/2018 419.60p 419.60p 415.40p 417.00p 4051135
12/03/2018 424.30p 428.10p 418.60p 420.80p 2649073
09/03/2018 422.20p 425.50p 420.60p 423.80p 1616149
08/03/2018 421.90p 424.70p 418.30p 421.30p 2239332
07/03/2018 422.00p 426.10p 419.60p 420.70p 2523880
06/03/2018 419.80p 427.20p 416.80p 423.50p 2280961
05/03/2018 415.70p 418.60p 414.20p 416.80p 1325567
02/03/2018 412.70p 416.90p 411.50p 415.00p 1850277
01/03/2018 411.10p 415.70p 410.70p 414.40p 3121312
28/02/2018 420.60p 421.00p 412.90p 412.90p 2078935
27/02/2018 424.00p 424.50p 417.30p 422.00p 1868805
26/02/2018 428.10p 429.43p 420.00p 421.00p 2038642
23/02/2018 423.90p 425.76p 419.30p 425.40p 1881167
22/02/2018 429.20p 432.00p 421.80p 425.60p 2535494
21/02/2018 433.00p 434.90p 421.40p 433.90p 4062621
20/02/2018 432.00p 434.90p 429.70p 434.80p 1945066
19/02/2018 433.20p 436.20p 428.80p 430.20p 1892182
16/02/2018 425.90p 432.60p 425.10p 432.60p 2673665
15/02/2018 422.80p 430.90p 422.80p 425.50p 5433716
14/02/2018 412.00p 421.00p 411.30p 419.30p 4173257
13/02/2018 401.60p 411.80p 400.30p 409.20p 4207828
12/02/2018 401.70p 405.80p 400.40p 404.30p 2099243
09/02/2018 406.80p 408.10p 397.80p 399.20p 2654097
08/02/2018 408.20p 416.00p 407.50p 407.50p 2527663
07/02/2018 407.80p 409.20p 404.10p 409.00p 1758197
06/02/2018 397.80p 408.00p 392.00p 403.00p 3748234
05/02/2018 411.10p 411.20p 404.10p 407.70p 2699686
02/02/2018 420.60p 420.90p 412.50p 414.70p 2408313
01/02/2018 415.40p 423.80p 415.30p 419.90p 1786062
31/01/2018 418.20p 420.90p 411.10p 415.90p 1996282
30/01/2018 419.30p 420.80p 415.30p 418.00p 2942663
29/01/2018 421.60p 422.80p 418.50p 420.00p 3635816
26/01/2018 414.00p 422.90p 405.00p 418.90p 2471742
25/01/2018 413.00p 415.40p 409.80p 413.00p 2027063
24/01/2018 416.90p 418.04p 411.80p 413.40p 2261837
23/01/2018 416.40p 420.60p 414.10p 415.60p 2652725
22/01/2018 413.00p 417.40p 413.00p 415.20p 1876680
19/01/2018 415.70p 419.86p 412.90p 413.80p 2245603
18/01/2018 418.00p 419.00p 412.00p 414.60p 3250370
17/01/2018 415.50p 419.10p 412.40p 417.00p 5705931
16/01/2018 416.80p 417.50p 409.70p 416.40p 3921085
15/01/2018 415.00p 419.70p 413.30p 415.00p 6078993
12/01/2018 402.50p 421.00p 398.00p 417.00p 11895372
11/01/2018 398.10p 400.10p 392.30p 396.90p 4071475
10/01/2018 402.00p 402.00p 396.80p 397.50p 3042634
09/01/2018 411.90p 412.70p 401.00p 401.00p 3225614
08/01/2018 413.90p 414.84p 409.60p 409.70p 1932486
05/01/2018 413.20p 414.70p 410.38p 413.00p 2289873
04/01/2018 420.10p 420.20p 411.97p 413.00p 2985043
03/01/2018 418.30p 420.60p 415.40p 417.70p 2752835
02/01/2018 424.20p 424.20p 413.90p 416.10p 3361836
29/12/2017 413.40p 423.60p 413.40p 423.60p 972795
28/12/2017 413.60p 416.90p 413.60p 414.50p 1179748
27/12/2017 411.90p 415.50p 409.50p 415.00p 1564877
22/12/2017 414.60p 414.90p 411.60p 414.30p 581213
21/12/2017 413.40p 415.00p 409.60p 415.00p 1956078
20/12/2017 410.30p 414.20p 407.20p 412.50p 3140512
19/12/2017 402.70p 410.60p 399.60p 410.30p 3246636
18/12/2017 403.20p 405.00p 400.70p 402.00p 3159697
15/12/2017 400.20p 400.90p 396.50p 400.70p 2616707
14/12/2017 398.00p 401.80p 397.70p 399.70p 1984991
13/12/2017 398.00p 401.40p 395.90p 400.60p 2785123
12/12/2017 395.50p 398.10p 395.10p 397.00p 2918457
11/12/2017 397.40p 397.40p 394.20p 395.50p 2939896
08/12/2017 392.60p 396.30p 389.40p 395.40p 3713541
07/12/2017 390.50p 397.40p 389.70p 391.90p 3832612
06/12/2017 386.10p 389.90p 381.10p 389.60p 3159219
05/12/2017 386.90p 392.60p 384.10p 387.70p 3730540
04/12/2017 389.60p 390.30p 379.98p 385.10p 2884227
01/12/2017 383.10p 386.70p 374.80p 385.80p 3468581
30/11/2017 385.00p 386.20p 380.20p 381.90p 2962889
29/11/2017 382.00p 386.90p 381.10p 385.20p 3247123
28/11/2017 385.80p 386.80p 379.90p 382.00p 2745107
27/11/2017 388.00p 389.60p 384.50p 385.80p 3791963
24/11/2017 390.70p 391.30p 387.90p 389.10p 2833084
23/11/2017 394.00p 394.40p 385.60p 389.00p 2873906
22/11/2017 393.50p 400.70p 388.60p 393.70p 3504185
21/11/2017 398.70p 402.20p 391.40p 391.40p 5552819
20/11/2017 391.90p 399.00p 390.20p 398.80p 4704872
17/11/2017 388.20p 392.60p 385.70p 390.40p 6729304
16/11/2017 382.80p 392.15p 381.00p 387.50p 4869607
15/11/2017 380.90p 385.50p 375.70p 381.70p 5247892
14/11/2017 389.20p 395.00p 375.40p 380.90p 5473632
13/11/2017 392.60p 395.48p 385.90p 392.30p 3446761
10/11/2017 399.20p 399.50p 392.60p 393.40p 3586313
09/11/2017 409.10p 409.50p 396.50p 396.50p 4220327
08/11/2017 411.00p 411.20p 405.40p 407.40p 2401938
07/11/2017 409.70p 412.60p 408.80p 409.10p 3006176
06/11/2017 411.90p 412.83p 407.20p 410.90p 4037120
03/11/2017 409.30p 413.70p 406.10p 412.40p 2189548
02/11/2017 405.10p 407.80p 399.06p 407.20p 2891048
01/11/2017 398.60p 408.30p 396.90p 405.10p 3616296
31/10/2017 402.90p 404.00p 397.26p 397.30p 2323828
30/10/2017 401.00p 404.00p 399.30p 400.90p 10417869
27/10/2017 408.00p 408.00p 400.70p 401.10p 2363270
26/10/2017 409.40p 409.40p 404.50p 407.80p 4932286
25/10/2017 405.00p 411.80p 404.50p 408.00p 1950181
24/10/2017 402.20p 406.60p 402.00p 405.90p 3105707
23/10/2017 400.00p 404.70p 400.00p 403.30p 1943685
20/10/2017 403.00p 403.00p 397.90p 400.70p 3301793
19/10/2017 400.30p 402.17p 398.00p 401.00p 6299201
18/10/2017 395.90p 402.80p 395.90p 402.10p 6001473
17/10/2017 398.80p 398.80p 393.30p 395.90p 1552895

*Close Price adjusted for both dividends and splits