Bolloré SE (EPA:BOL)
France
· Delayed Price · Currency is EUR 4.714
+0.020 (0.43%)
Sep 26, 2025, 5:35 PM CET
Bolloré SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.71 | 4.72 | 4.66 | 4.71 | 4.71 | - | 825,354 |
| Sep 25, 2025 | 4.66 | 4.73 | 4.64 | 4.71 | 4.69 | 0.86% | 1,143,313 |
| Sep 24, 2025 | 4.66 | 4.67 | 4.64 | 4.67 | 4.65 | 0.21% | 954,434 |
| Sep 23, 2025 | 4.65 | 4.67 | 4.62 | 4.66 | 4.64 | 0.22% | 750,348 |
| Sep 22, 2025 | 4.67 | 4.70 | 4.62 | 4.65 | 4.63 | -1.06% | 797,127 |
| Sep 19, 2025 | 4.70 | 4.75 | 4.62 | 4.70 | 4.68 | - | 4,568,101 |
| Sep 18, 2025 | 4.83 | 4.91 | 4.67 | 4.70 | 4.68 | -2.89% | 1,825,141 |
| Sep 17, 2025 | 4.90 | 4.91 | 4.84 | 4.84 | 4.82 | -0.62% | 859,407 |
| Sep 16, 2025 | 4.90 | 4.92 | 4.86 | 4.87 | 4.85 | -1.02% | 632,486 |
| Sep 15, 2025 | 4.90 | 4.99 | 4.90 | 4.92 | 4.90 | 0.61% | 521,559 |
| Sep 12, 2025 | 4.88 | 4.93 | 4.86 | 4.89 | 4.87 | 0.20% | 608,182 |
| Sep 11, 2025 | 4.87 | 4.90 | 4.87 | 4.88 | 4.86 | - | 724,136 |
| Sep 10, 2025 | 4.95 | 4.98 | 4.88 | 4.88 | 4.86 | -1.21% | 577,882 |
| Sep 9, 2025 | 4.90 | 4.96 | 4.88 | 4.94 | 4.92 | 1.44% | 714,237 |
| Sep 8, 2025 | 4.87 | 4.89 | 4.85 | 4.87 | 4.85 | 0.21% | 1,394,651 |
| Sep 5, 2025 | 4.91 | 4.92 | 4.85 | 4.86 | 4.84 | -0.82% | 621,203 |
| Sep 4, 2025 | 4.85 | 4.95 | 4.85 | 4.90 | 4.88 | 1.03% | 723,647 |
| Sep 3, 2025 | 4.89 | 4.90 | 4.84 | 4.85 | 4.83 | -0.61% | 837,274 |
| Sep 2, 2025 | 4.98 | 4.98 | 4.87 | 4.88 | 4.86 | -2.01% | 879,353 |
| Sep 1, 2025 | 5.00 | 5.01 | 4.96 | 4.98 | 4.96 | -0.20% | 312,437 |
| Aug 29, 2025 | 5.01 | 5.04 | 4.99 | 4.99 | 4.97 | -0.60% | 435,572 |
| Aug 28, 2025 | 5.04 | 5.08 | 5.02 | 5.02 | 5.00 | -0.20% | 338,278 |
| Aug 27, 2025 | 5.01 | 5.04 | 5.00 | 5.03 | 5.00 | 0.40% | 420,472 |
| Aug 26, 2025 | 5.03 | 5.05 | 4.99 | 5.01 | 4.99 | -1.18% | 1,988,753 |
| Aug 25, 2025 | 5.09 | 5.11 | 5.06 | 5.07 | 5.04 | -0.59% | 368,829 |
| Aug 22, 2025 | 5.04 | 5.12 | 5.04 | 5.10 | 5.08 | 0.99% | 288,052 |
| Aug 21, 2025 | 5.05 | 5.07 | 5.00 | 5.05 | 5.02 | -0.39% | 541,493 |
| Aug 20, 2025 | 5.07 | 5.08 | 5.04 | 5.07 | 5.05 | 0.20% | 332,514 |
| Aug 19, 2025 | 5.01 | 5.07 | 4.99 | 5.06 | 5.04 | 1.20% | 684,775 |
| Aug 18, 2025 | 5.01 | 5.01 | 4.96 | 5.00 | 4.98 | 0.20% | 453,217 |
| Aug 15, 2025 | 4.96 | 5.01 | 4.96 | 4.99 | 4.96 | 0.60% | 403,588 |
| Aug 14, 2025 | 4.97 | 4.97 | 4.94 | 4.96 | 4.94 | -0.20% | 764,166 |
| Aug 13, 2025 | 4.96 | 4.99 | 4.96 | 4.97 | 4.95 | - | 518,800 |
| Aug 12, 2025 | 5.01 | 5.03 | 4.95 | 4.97 | 4.94 | -0.60% | 281,854 |
| Aug 11, 2025 | 5.07 | 5.07 | 5.00 | 5.00 | 4.98 | -0.99% | 468,661 |
| Aug 8, 2025 | 5.07 | 5.08 | 5.01 | 5.05 | 5.03 | -0.20% | 531,466 |
| Aug 7, 2025 | 5.03 | 5.08 | 5.03 | 5.06 | 5.03 | 0.60% | 592,185 |
| Aug 6, 2025 | 5.07 | 5.09 | 5.02 | 5.03 | 5.00 | -0.59% | 679,955 |
| Aug 5, 2025 | 5.06 | 5.08 | 5.02 | 5.06 | 5.03 | 0.80% | 619,540 |
| Aug 4, 2025 | 5.01 | 5.03 | 4.97 | 5.02 | 5.00 | 0.20% | 764,439 |
| Aug 1, 2025 | 5.01 | 5.02 | 4.94 | 5.01 | 4.98 | -1.18% | 897,817 |
| Jul 31, 2025 | 5.12 | 5.13 | 5.06 | 5.07 | 5.04 | -0.78% | 827,213 |
| Jul 30, 2025 | 5.14 | 5.17 | 5.11 | 5.11 | 5.09 | -0.78% | 695,441 |
| Jul 29, 2025 | 5.18 | 5.21 | 5.14 | 5.15 | 5.13 | -0.39% | 418,884 |
| Jul 28, 2025 | 5.39 | 5.39 | 5.17 | 5.17 | 5.15 | -3.36% | 649,341 |
| Jul 25, 2025 | 5.35 | 5.37 | 5.34 | 5.35 | 5.33 | -0.37% | 645,987 |
| Jul 24, 2025 | 5.39 | 5.39 | 5.36 | 5.37 | 5.34 | 0.19% | 626,524 |
| Jul 23, 2025 | 5.39 | 5.39 | 5.34 | 5.36 | 5.34 | -0.37% | 556,993 |
| Jul 22, 2025 | 5.33 | 5.38 | 5.33 | 5.38 | 5.36 | 0.75% | 833,408 |
| Jul 21, 2025 | 5.34 | 5.38 | 5.32 | 5.34 | 5.31 | - | 544,502 |