Bolloré SE (EPA:BOL)
France · Delayed Price · Currency is EUR 5.01
-0.06 (-1.18%)
Aug 1, 2025, 5:35 PM CET
Berry Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.01 | 5.02 | 4.94 | 5.01 | 5.01 | -1.18% | 897,817 |
| Jul 31, 2025 | 5.12 | 5.13 | 5.06 | 5.07 | 5.07 | -0.78% | 827,213 |
| Jul 30, 2025 | 5.14 | 5.17 | 5.11 | 5.11 | 5.11 | -0.78% | 695,441 |
| Jul 29, 2025 | 5.18 | 5.21 | 5.14 | 5.15 | 5.15 | -0.39% | 418,884 |
| Jul 28, 2025 | 5.39 | 5.39 | 5.17 | 5.17 | 5.17 | -3.36% | 649,341 |
| Jul 25, 2025 | 5.35 | 5.37 | 5.34 | 5.35 | 5.35 | -0.37% | 645,987 |
| Jul 24, 2025 | 5.39 | 5.39 | 5.36 | 5.37 | 5.37 | 0.19% | 626,524 |
| Jul 23, 2025 | 5.39 | 5.39 | 5.34 | 5.36 | 5.36 | -0.37% | 556,993 |
| Jul 22, 2025 | 5.33 | 5.38 | 5.33 | 5.38 | 5.38 | 0.75% | 833,408 |
| Jul 21, 2025 | 5.34 | 5.38 | 5.32 | 5.34 | 5.34 | - | 544,502 |
| Jul 18, 2025 | 5.36 | 5.44 | 5.27 | 5.34 | 5.34 | - | 1,010,739 |
| Jul 17, 2025 | 5.36 | 5.36 | 5.30 | 5.34 | 5.34 | 0.19% | 625,445 |
| Jul 16, 2025 | 5.26 | 5.36 | 5.26 | 5.33 | 5.33 | 0.95% | 822,481 |
| Jul 15, 2025 | 5.30 | 5.34 | 5.28 | 5.28 | 5.28 | -0.38% | 797,736 |
| Jul 14, 2025 | 5.25 | 5.31 | 5.24 | 5.30 | 5.30 | - | 615,627 |
| Jul 11, 2025 | 5.29 | 5.30 | 5.25 | 5.30 | 5.30 | -0.19% | 664,408 |
| Jul 10, 2025 | 5.32 | 5.35 | 5.30 | 5.31 | 5.31 | - | 682,652 |
| Jul 9, 2025 | 5.29 | 5.36 | 5.28 | 5.31 | 5.31 | 0.57% | 777,660 |
| Jul 8, 2025 | 5.27 | 5.31 | 5.26 | 5.28 | 5.28 | -0.38% | 1,136,761 |
| Jul 7, 2025 | 5.28 | 5.31 | 5.27 | 5.30 | 5.30 | 0.38% | 719,016 |
| Jul 4, 2025 | 5.30 | 5.31 | 5.26 | 5.28 | 5.28 | -0.94% | 500,127 |
| Jul 3, 2025 | 5.32 | 5.34 | 5.30 | 5.33 | 5.33 | 0.38% | 807,945 |
| Jul 2, 2025 | 5.32 | 5.34 | 5.31 | 5.31 | 5.31 | - | 953,316 |
| Jul 1, 2025 | 5.34 | 5.36 | 5.29 | 5.31 | 5.31 | -0.38% | 1,027,590 |
| Jun 30, 2025 | 5.36 | 5.38 | 5.33 | 5.33 | 5.33 | -0.37% | 1,360,286 |
| Jun 27, 2025 | 5.28 | 5.36 | 5.28 | 5.35 | 5.35 | 1.52% | 750,741 |
| Jun 26, 2025 | 5.29 | 5.31 | 5.26 | 5.27 | 5.27 | -0.19% | 765,789 |
| Jun 25, 2025 | 5.30 | 5.32 | 5.27 | 5.28 | 5.28 | -0.56% | 989,582 |
| Jun 24, 2025 | 5.30 | 5.34 | 5.27 | 5.31 | 5.31 | 1.14% | 1,504,013 |
| Jun 23, 2025 | 5.20 | 5.27 | 5.20 | 5.25 | 5.25 | 0.38% | 2,169,739 |
| Jun 20, 2025 | 5.22 | 5.27 | 5.22 | 5.23 | 5.23 | 0.38% | 2,334,292 |
| Jun 19, 2025 | 5.20 | 5.24 | 5.20 | 5.21 | 5.21 | -0.38% | 1,047,674 |
| Jun 18, 2025 | 5.26 | 5.26 | 5.20 | 5.23 | 5.23 | -0.38% | 1,345,942 |
| Jun 17, 2025 | 5.23 | 5.26 | 5.20 | 5.25 | 5.25 | -0.19% | 767,466 |
| Jun 16, 2025 | 5.24 | 5.27 | 5.21 | 5.26 | 5.26 | 0.57% | 799,494 |
| Jun 13, 2025 | 5.22 | 5.26 | 5.20 | 5.23 | 5.23 | -1.13% | 850,558 |
| Jun 12, 2025 | 5.31 | 5.35 | 5.28 | 5.29 | 5.29 | -0.94% | 1,037,953 |
| Jun 11, 2025 | 5.34 | 5.41 | 5.34 | 5.34 | 5.34 | -0.19% | 854,667 |
| Jun 10, 2025 | 5.32 | 5.38 | 5.32 | 5.35 | 5.35 | -0.56% | 976,618 |
| Jun 9, 2025 | 5.43 | 5.46 | 5.38 | 5.38 | 5.32 | -0.92% | 1,309,752 |
| Jun 6, 2025 | 5.42 | 5.47 | 5.41 | 5.43 | 5.37 | - | 972,452 |
| Jun 5, 2025 | 5.47 | 5.51 | 5.40 | 5.43 | 5.36 | -0.55% | 1,075,760 |
| Jun 4, 2025 | 5.49 | 5.52 | 5.46 | 5.46 | 5.40 | -0.36% | 1,365,607 |
| Jun 3, 2025 | 5.55 | 5.56 | 5.45 | 5.48 | 5.42 | -1.26% | 1,098,234 |
| Jun 2, 2025 | 5.57 | 5.59 | 5.49 | 5.55 | 5.48 | -0.89% | 929,106 |
| May 30, 2025 | 5.63 | 5.65 | 5.59 | 5.60 | 5.54 | -0.71% | 3,385,282 |
| May 29, 2025 | 5.65 | 5.69 | 5.62 | 5.64 | 5.58 | 0.53% | 567,248 |
| May 28, 2025 | 5.67 | 5.69 | 5.61 | 5.61 | 5.54 | -1.06% | 598,586 |
| May 27, 2025 | 5.72 | 5.76 | 5.67 | 5.67 | 5.61 | -1.05% | 782,966 |
| May 26, 2025 | 5.68 | 5.74 | 5.67 | 5.73 | 5.67 | 1.24% | 642,968 |