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
18/01/2021 507.60p 512.04p 502.80p 504.00p 1885796
15/01/2021 519.00p 521.00p 499.10p 504.20p 3221129
14/01/2021 536.60p 536.60p 515.40p 518.60p 3448956
13/01/2021 545.80p 551.20p 543.60p 550.20p 2638474
12/01/2021 552.00p 555.40p 543.93p 544.40p 3621219
11/01/2021 546.60p 559.37p 545.80p 549.80p 1989082
08/01/2021 532.00p 548.40p 531.80p 544.60p 2472321
07/01/2021 532.00p 535.60p 524.40p 531.40p 2254053
06/01/2021 531.60p 534.40p 527.40p 530.00p 2611305
05/01/2021 522.40p 541.00p 519.00p 533.60p 2082195
04/01/2021 525.80p 526.80p 517.40p 523.40p 1990272
31/12/2020 513.80p 521.00p 513.60p 516.20p 669112
30/12/2020 523.80p 526.60p 520.00p 521.00p 1342044
29/12/2020 521.40p 525.20p 518.20p 525.00p 1657974
24/12/2020 516.60p 517.40p 512.80p 514.80p 273081
23/12/2020 510.00p 514.80p 503.00p 513.00p 1267854
22/12/2020 503.40p 507.20p 502.40p 506.60p 1446513
21/12/2020 505.20p 506.00p 496.30p 506.00p 2466810
18/12/2020 512.00p 512.60p 506.00p 509.80p 4172509
17/12/2020 511.40p 515.20p 507.24p 514.40p 6037388
16/12/2020 513.40p 515.40p 505.60p 508.80p 4625893
15/12/2020 511.00p 520.01p 508.60p 511.40p 2859536
14/12/2020 499.80p 512.00p 488.60p 511.00p 2674839
11/12/2020 493.20p 495.30p 486.40p 494.10p 5343180
10/12/2020 479.60p 492.40p 479.00p 489.50p 3879045
09/12/2020 481.50p 482.60p 472.60p 479.10p 1792037
08/12/2020 468.70p 480.80p 467.30p 479.80p 4040444
07/12/2020 469.80p 477.40p 465.41p 469.80p 3297686
04/12/2020 477.20p 484.60p 470.60p 473.50p 3388160
03/12/2020 476.90p 489.00p 470.00p 474.70p 3011804
02/12/2020 485.00p 487.90p 471.50p 478.00p 3382916
01/12/2020 476.70p 490.80p 471.90p 488.70p 3184099
30/11/2020 474.20p 482.50p 473.70p 477.90p 4382013
27/11/2020 468.20p 476.20p 460.00p 475.00p 4684914
26/11/2020 461.70p 500.90p 457.30p 466.70p 4902548
25/11/2020 462.10p 470.45p 453.20p 461.50p 4341654
24/11/2020 488.40p 491.70p 468.00p 468.00p 3056016
23/11/2020 499.10p 501.20p 484.90p 484.90p 2775106
20/11/2020 494.90p 498.80p 488.60p 497.60p 3036967
19/11/2020 491.20p 491.64p 480.00p 487.40p 3186539
18/11/2020 495.40p 513.40p 492.00p 508.80p 3583574
17/11/2020 498.50p 502.62p 492.50p 497.40p 3415182
16/11/2020 513.00p 513.00p 489.70p 495.00p 6154547
13/11/2020 487.10p 513.00p 487.10p 503.40p 8022711
12/11/2020 502.00p 511.00p 485.60p 496.00p 4582478
11/11/2020 474.20p 505.90p 468.90p 501.40p 4224180
10/11/2020 482.50p 492.30p 473.30p 475.50p 7127764
09/11/2020 535.60p 544.60p 482.00p 482.00p 5773095
06/11/2020 523.80p 534.60p 514.60p 534.60p 2294179
05/11/2020 512.00p 526.00p 511.40p 522.80p 2849356
04/11/2020 503.20p 510.40p 496.90p 510.40p 3447072
03/11/2020 506.40p 510.00p 503.00p 503.00p 2457571
02/11/2020 485.40p 507.00p 485.30p 504.20p 3120369
30/10/2020 493.40p 493.50p 483.10p 484.80p 2004932
29/10/2020 484.00p 493.80p 482.90p 493.70p 3326145
28/10/2020 483.70p 492.30p 482.30p 488.10p 2122697
27/10/2020 484.80p 493.50p 483.06p 487.90p 1687037
26/10/2020 495.70p 504.20p 486.60p 486.60p 2643375
23/10/2020 496.00p 502.20p 491.60p 499.80p 2120260
22/10/2020 491.50p 497.60p 490.60p 495.20p 2440814
21/10/2020 506.20p 508.80p 498.20p 498.60p 1593421
20/10/2020 509.00p 511.80p 504.00p 504.00p 1925543
19/10/2020 511.20p 513.44p 507.00p 509.60p 2091334
16/10/2020 513.80p 517.92p 508.20p 509.60p 2887917
15/10/2020 509.20p 511.40p 500.60p 509.60p 3626536
14/10/2020 507.00p 516.80p 501.00p 509.60p 7745007
13/10/2020 498.80p 503.00p 494.60p 503.00p 8046408
12/10/2020 496.80p 498.34p 494.10p 498.10p 3013897
09/10/2020 495.70p 498.30p 491.70p 494.20p 5600463
08/10/2020 504.00p 504.00p 495.50p 497.30p 2137056
07/10/2020 492.10p 503.20p 492.00p 498.20p 2989333
06/10/2020 494.60p 498.50p 493.30p 495.80p 2465749
05/10/2020 492.00p 497.24p 487.60p 493.50p 2210454
02/10/2020 503.00p 504.20p 489.50p 492.40p 2543504
01/10/2020 497.20p 509.00p 494.90p 503.40p 2940917
30/09/2020 513.20p 515.00p 494.70p 494.70p 4322185
29/09/2020 505.20p 516.18p 498.90p 510.20p 5590175
28/09/2020 490.50p 493.97p 486.53p 490.40p 1949495
25/09/2020 478.90p 487.50p 473.00p 487.50p 2822555
24/09/2020 471.80p 476.00p 465.50p 476.00p 3948771
23/09/2020 463.30p 478.00p 460.80p 473.00p 3200753
22/09/2020 462.30p 466.30p 458.70p 459.30p 2908621
21/09/2020 456.90p 466.40p 451.90p 459.10p 3498731
18/09/2020 461.20p 461.87p 450.50p 455.80p 24655326
17/09/2020 458.70p 462.40p 455.10p 461.00p 1917975
16/09/2020 466.90p 472.20p 460.00p 460.50p 2717762
15/09/2020 464.30p 468.00p 463.40p 467.00p 2044065
14/09/2020 461.60p 467.10p 458.20p 464.40p 1846916
11/09/2020 463.20p 466.30p 460.36p 464.20p 2417457
10/09/2020 463.10p 467.00p 458.10p 464.00p 2197250
09/09/2020 461.00p 462.90p 455.60p 459.60p 2758787
08/09/2020 460.50p 466.20p 453.10p 460.00p 4407220
07/09/2020 460.00p 469.50p 458.20p 465.60p 2936510
04/09/2020 457.00p 471.30p 457.00p 459.90p 1818470
03/09/2020 476.10p 482.50p 459.20p 461.50p 2386444
02/09/2020 477.00p 484.80p 472.00p 474.70p 1712306
01/09/2020 477.50p 480.20p 471.80p 473.80p 2821353
28/08/2020 492.50p 492.50p 474.60p 476.00p 2074769
27/08/2020 489.00p 489.00p 478.00p 485.00p 2707273
26/08/2020 476.60p 481.20p 469.80p 479.10p 2422052
25/08/2020 482.90p 486.00p 472.30p 475.20p 2602991
24/08/2020 483.80p 488.60p 481.10p 481.10p 1927312
21/08/2020 491.40p 491.40p 477.60p 483.80p 2393732
20/08/2020 481.10p 484.30p 479.67p 481.60p 1369622
19/08/2020 486.20p 492.00p 485.70p 489.00p 2426563
18/08/2020 494.60p 496.90p 488.40p 489.00p 2068498
17/08/2020 498.80p 498.80p 489.43p 494.50p 1654518
14/08/2020 492.10p 494.50p 483.70p 491.70p 2342986
13/08/2020 481.00p 492.30p 477.60p 491.60p 1983201
12/08/2020 480.80p 487.40p 476.80p 487.40p 3040806
11/08/2020 490.00p 490.00p 480.60p 482.40p 2357881
10/08/2020 488.50p 490.40p 482.70p 483.60p 2342145
07/08/2020 478.70p 486.40p 478.70p 486.10p 1640330
06/08/2020 471.00p 485.61p 470.80p 479.90p 2231250
05/08/2020 468.80p 477.80p 468.79p 474.50p 2512707
04/08/2020 479.90p 480.30p 471.00p 472.60p 6617606
03/08/2020 459.80p 480.83p 459.80p 476.40p 1967787
31/07/2020 458.30p 469.40p 458.30p 463.00p 3337119
30/07/2020 469.30p 473.60p 462.30p 463.80p 5070311
29/07/2020 463.30p 468.50p 458.40p 463.40p 3309092
28/07/2020 480.10p 484.99p 448.40p 458.40p 4417365
27/07/2020 448.20p 448.20p 438.10p 442.70p 1686552
24/07/2020 442.80p 446.30p 434.90p 441.80p 4323645
23/07/2020 449.90p 455.03p 445.80p 451.20p 2723306
22/07/2020 443.10p 449.60p 440.10p 449.50p 2530390
21/07/2020 447.80p 448.10p 439.40p 440.20p 1662080
20/07/2020 443.90p 447.10p 436.50p 445.00p 2899461
17/07/2020 436.50p 442.00p 435.80p 438.10p 1984925
16/07/2020 433.30p 441.30p 433.30p 440.00p 2908461
15/07/2020 438.00p 440.90p 434.30p 437.40p 4818288
14/07/2020 432.00p 437.30p 428.50p 433.00p 1925715
13/07/2020 435.00p 437.82p 429.20p 435.50p 2638097
10/07/2020 435.50p 437.20p 429.80p 433.40p 2442687
09/07/2020 436.00p 439.90p 428.30p 431.40p 2933322
08/07/2020 435.00p 443.30p 429.80p 436.20p 3096242
07/07/2020 433.00p 439.70p 431.18p 434.00p 3550848
06/07/2020 435.80p 435.80p 429.40p 433.30p 2143525
03/07/2020 420.00p 434.44p 420.00p 426.70p 3116056
02/07/2020 421.50p 436.80p 421.50p 429.90p 3863841
01/07/2020 413.60p 426.40p 404.70p 417.00p 6715700
30/06/2020 397.70p 399.60p 390.70p 397.50p 4084003
29/06/2020 386.80p 399.10p 386.80p 398.00p 3699193
26/06/2020 403.00p 403.00p 391.30p 392.60p 2622204
25/06/2020 390.10p 397.10p 388.00p 395.20p 3568724
24/06/2020 402.30p 402.30p 391.90p 392.10p 2595686
23/06/2020 396.20p 406.60p 396.20p 399.70p 3664909
22/06/2020 375.00p 398.40p 375.00p 396.20p 2901240
19/06/2020 380.50p 388.90p 375.00p 386.40p 4742385
18/06/2020 375.50p 384.50p 374.50p 377.20p 2415836
17/06/2020 379.90p 388.80p 378.20p 383.00p 3882508
16/06/2020 384.20p 386.58p 378.20p 383.30p 4053179
15/06/2020 362.90p 382.00p 362.90p 381.30p 3674666
12/06/2020 354.10p 382.10p 347.00p 372.00p 4008758
11/06/2020 372.00p 372.00p 339.80p 353.20p 5712372
10/06/2020 377.40p 386.90p 376.80p 379.90p 2617642
09/06/2020 376.60p 381.10p 370.50p 376.10p 2788782
08/06/2020 377.80p 382.84p 372.74p 376.10p 3297495
05/06/2020 380.50p 384.40p 370.30p 377.90p 3717462
04/06/2020 380.30p 388.90p 377.20p 378.10p 6030130
03/06/2020 390.00p 391.69p 383.00p 385.00p 4088924
02/06/2020 394.90p 403.00p 391.10p 392.90p 4092289
01/06/2020 396.20p 400.50p 390.00p 396.90p 3107336
29/05/2020 377.30p 392.60p 375.10p 389.70p 5575209
28/05/2020 379.80p 379.80p 366.70p 369.40p 3524972
27/05/2020 370.80p 372.90p 365.94p 371.90p 2140459
26/05/2020 369.50p 372.30p 363.98p 368.60p 2316284
22/05/2020 355.40p 364.50p 355.40p 359.20p 1980931
21/05/2020 351.30p 365.20p 351.30p 360.00p 2717660
20/05/2020 341.40p 359.70p 341.40p 355.60p 3102892
19/05/2020 346.60p 349.20p 339.70p 343.10p 2718529
18/05/2020 344.70p 347.80p 337.20p 344.50p 2109781
15/05/2020 338.20p 346.20p 332.80p 338.00p 2160259
14/05/2020 341.90p 352.20p 325.10p 335.90p 4815120
13/05/2020 338.60p 354.40p 335.60p 353.00p 4392498
12/05/2020 337.40p 344.10p 333.70p 340.00p 2714474
11/05/2020 335.70p 341.96p 330.77p 340.20p 3370812
07/05/2020 327.10p 333.20p 323.70p 331.00p 2150661
06/05/2020 331.40p 331.40p 322.70p 324.20p 3379173
05/05/2020 338.30p 339.07p 323.10p 325.00p 2290708
04/05/2020 327.50p 335.30p 321.80p 332.00p 3478142
01/05/2020 333.50p 339.20p 329.30p 330.00p 1484287
30/04/2020 342.00p 348.60p 332.70p 332.80p 2962876
29/04/2020 331.20p 346.70p 328.20p 343.90p 2558259
28/04/2020 330.30p 339.50p 329.40p 333.90p 3124568
27/04/2020 324.50p 329.69p 323.50p 325.90p 2380531
24/04/2020 321.20p 323.70p 317.46p 319.90p 2200326
23/04/2020 321.40p 332.70p 320.60p 327.40p 2418301
22/04/2020 320.90p 325.00p 316.70p 320.40p 2835866
21/04/2020 325.30p 326.72p 318.20p 318.50p 2988369
20/04/2020 324.80p 327.10p 318.30p 325.20p 2075828
17/04/2020 316.00p 324.10p 313.20p 323.10p 4262148
16/04/2020 314.20p 320.00p 300.40p 302.50p 3353032
15/04/2020 322.30p 322.30p 310.50p 310.50p 7551507
14/04/2020 305.60p 321.59p 304.20p 317.60p 4308957
09/04/2020 297.50p 308.00p 295.00p 300.10p 3947153
08/04/2020 284.90p 299.70p 284.90p 299.70p 7885854
07/04/2020 290.60p 302.20p 283.60p 287.60p 3459519
06/04/2020 274.10p 289.20p 274.10p 284.30p 2737352
03/04/2020 268.40p 284.70p 264.40p 270.90p 4417812
02/04/2020 261.60p 277.24p 261.60p 269.50p 2650936

*Close Price adjusted for both dividends and splits