Bolloré SE (EPA:BOL)
France · Delayed Price · Currency is EUR 4.470
-0.118 (-2.57%)
At close: Mar 6, 2026
Bolloré SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.60 | 4.67 | 4.46 | 4.47 | 4.47 | -2.57% | 1,206,977 |
| Mar 5, 2026 | 4.67 | 4.71 | 4.59 | 4.59 | 4.59 | -1.46% | 2,543,014 |
| Mar 4, 2026 | 4.67 | 4.71 | 4.65 | 4.66 | 4.66 | -0.47% | 1,649,132 |
| Mar 3, 2026 | 4.80 | 4.80 | 4.66 | 4.68 | 4.68 | -2.95% | 2,599,325 |
| Mar 2, 2026 | 4.92 | 4.93 | 4.79 | 4.82 | 4.82 | -2.74% | 1,460,496 |
| Feb 27, 2026 | 4.95 | 5.03 | 4.94 | 4.96 | 4.96 | -0.20% | 14,410,255 |
| Feb 26, 2026 | 4.91 | 4.98 | 4.86 | 4.97 | 4.97 | 2.06% | 1,307,570 |
| Feb 25, 2026 | 4.89 | 4.93 | 4.87 | 4.87 | 4.87 | -0.33% | 1,370,199 |
| Feb 24, 2026 | 4.89 | 4.92 | 4.87 | 4.88 | 4.88 | 0.54% | 1,056,311 |
| Feb 23, 2026 | 4.88 | 4.93 | 4.84 | 4.86 | 4.86 | -0.49% | 1,162,425 |
| Feb 20, 2026 | 4.88 | 4.90 | 4.83 | 4.88 | 4.88 | 0.66% | 1,761,282 |
| Feb 19, 2026 | 4.80 | 4.88 | 4.79 | 4.85 | 4.85 | 1.17% | 965,125 |
| Feb 18, 2026 | 4.74 | 4.88 | 4.74 | 4.79 | 4.79 | 2.04% | 1,984,468 |
| Feb 17, 2026 | 4.71 | 4.75 | 4.69 | 4.70 | 4.70 | - | 797,920 |
| Feb 16, 2026 | 4.78 | 4.80 | 4.70 | 4.70 | 4.70 | -1.43% | 937,870 |
| Feb 13, 2026 | 4.80 | 4.84 | 4.76 | 4.76 | 4.76 | -1.45% | 1,227,906 |
| Feb 12, 2026 | 4.90 | 4.94 | 4.83 | 4.83 | 4.83 | -0.45% | 1,640,221 |
| Feb 11, 2026 | 4.90 | 4.94 | 4.81 | 4.86 | 4.86 | -0.29% | 1,652,998 |
| Feb 10, 2026 | 4.75 | 4.93 | 4.75 | 4.87 | 4.87 | 3.05% | 1,314,258 |
| Feb 9, 2026 | 4.74 | 4.75 | 4.72 | 4.73 | 4.73 | -0.30% | 699,601 |
| Feb 6, 2026 | 4.78 | 4.79 | 4.68 | 4.74 | 4.74 | -0.34% | 1,146,864 |
| Feb 5, 2026 | 4.79 | 4.79 | 4.74 | 4.76 | 4.76 | -0.50% | 1,095,488 |
| Feb 4, 2026 | 4.77 | 4.81 | 4.75 | 4.78 | 4.78 | 0.50% | 1,148,083 |
| Feb 3, 2026 | 4.84 | 4.84 | 4.74 | 4.76 | 4.76 | -1.41% | 1,102,403 |
| Feb 2, 2026 | 4.80 | 4.84 | 4.76 | 4.82 | 4.82 | 0.21% | 953,546 |
| Jan 30, 2026 | 4.79 | 4.83 | 4.77 | 4.81 | 4.81 | 0.29% | 1,434,634 |
| Jan 29, 2026 | 4.80 | 4.85 | 4.77 | 4.80 | 4.80 | 0.54% | 1,522,799 |
| Jan 28, 2026 | 4.77 | 4.79 | 4.74 | 4.77 | 4.77 | 0.25% | 734,338 |
| Jan 27, 2026 | 4.77 | 4.78 | 4.74 | 4.76 | 4.76 | 0.13% | 1,003,814 |
| Jan 26, 2026 | 4.79 | 4.81 | 4.76 | 4.76 | 4.76 | -0.50% | 974,609 |
| Jan 23, 2026 | 4.75 | 4.78 | 4.72 | 4.78 | 4.78 | 0.89% | 798,586 |
| Jan 22, 2026 | 4.80 | 4.81 | 4.72 | 4.74 | 4.74 | -0.17% | 1,083,244 |
| Jan 21, 2026 | 4.73 | 4.78 | 4.70 | 4.75 | 4.75 | 0.38% | 1,310,040 |
| Jan 20, 2026 | 4.68 | 4.74 | 4.68 | 4.73 | 4.73 | 0.17% | 1,269,390 |
| Jan 19, 2026 | 4.75 | 4.77 | 4.69 | 4.72 | 4.72 | -1.54% | 1,033,810 |
| Jan 16, 2026 | 4.74 | 4.82 | 4.74 | 4.79 | 4.79 | 0.88% | 1,422,681 |
| Jan 15, 2026 | 4.75 | 4.77 | 4.71 | 4.75 | 4.75 | 0.13% | 1,112,825 |
| Jan 14, 2026 | 4.74 | 4.78 | 4.72 | 4.75 | 4.75 | 0.30% | 1,459,502 |
| Jan 13, 2026 | 4.68 | 4.73 | 4.67 | 4.73 | 4.73 | 1.02% | 1,163,308 |
| Jan 12, 2026 | 4.68 | 4.69 | 4.64 | 4.68 | 4.68 | 0.21% | 1,517,077 |
| Jan 9, 2026 | 4.57 | 4.68 | 4.56 | 4.67 | 4.67 | 2.46% | 1,875,256 |
| Jan 8, 2026 | 4.70 | 4.72 | 4.56 | 4.56 | 4.56 | -2.60% | 1,878,866 |
| Jan 7, 2026 | 4.70 | 4.72 | 4.63 | 4.68 | 4.68 | -0.76% | 1,654,683 |
| Jan 6, 2026 | 4.87 | 4.87 | 4.71 | 4.72 | 4.72 | -2.72% | 1,843,943 |
| Jan 5, 2026 | 4.77 | 4.90 | 4.74 | 4.85 | 4.85 | 1.63% | 1,547,457 |
| Jan 2, 2026 | 4.78 | 4.78 | 4.71 | 4.77 | 4.77 | -0.42% | 2,730,045 |
| Dec 31, 2025 | 4.70 | 4.79 | 4.70 | 4.79 | 4.79 | 2.00% | 2,697,705 |
| Dec 30, 2025 | 4.67 | 4.74 | 4.67 | 4.70 | 4.70 | 1.16% | 1,051,070 |
| Dec 29, 2025 | 4.63 | 4.69 | 4.60 | 4.65 | 4.65 | 0.52% | 1,091,996 |
| Dec 24, 2025 | 4.60 | 4.65 | 4.60 | 4.62 | 4.62 | 0.26% | 393,209 |