Bolloré SE (EPA:BOL)
France · Delayed Price · Currency is EUR 4.794
-0.034 (-0.70%)
Oct 28, 2025, 5:09 PM CET
Bolloré SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 4.81 | 4.83 | 4.79 | 4.80 | 4.80 | -0.62% | 153,018 |
| Oct 27, 2025 | 4.91 | 4.92 | 4.83 | 4.83 | 4.83 | -1.83% | 731,990 |
| Oct 24, 2025 | 4.91 | 4.92 | 4.81 | 4.92 | 4.92 | - | 949,143 |
| Oct 23, 2025 | 4.84 | 4.92 | 4.83 | 4.92 | 4.92 | 1.44% | 840,747 |
| Oct 22, 2025 | 4.79 | 4.86 | 4.79 | 4.85 | 4.85 | 0.83% | 613,161 |
| Oct 21, 2025 | 4.81 | 4.82 | 4.77 | 4.81 | 4.81 | 0.21% | 529,748 |
| Oct 20, 2025 | 4.79 | 4.80 | 4.76 | 4.80 | 4.80 | 0.21% | 741,580 |
| Oct 17, 2025 | 4.72 | 4.82 | 4.70 | 4.79 | 4.79 | 0.84% | 1,453,262 |
| Oct 16, 2025 | 4.77 | 4.78 | 4.71 | 4.75 | 4.75 | -0.63% | 1,004,244 |
| Oct 15, 2025 | 4.78 | 4.81 | 4.76 | 4.78 | 4.78 | 0.63% | 1,080,045 |
| Oct 14, 2025 | 4.77 | 4.78 | 4.70 | 4.75 | 4.75 | -0.63% | 881,125 |
| Oct 13, 2025 | 4.78 | 4.82 | 4.77 | 4.78 | 4.78 | - | 897,115 |
| Oct 10, 2025 | 4.80 | 4.85 | 4.77 | 4.78 | 4.78 | -0.62% | 2,794,187 |
| Oct 9, 2025 | 4.82 | 4.85 | 4.80 | 4.81 | 4.81 | - | 649,390 |
| Oct 8, 2025 | 4.81 | 4.83 | 4.80 | 4.81 | 4.81 | -0.21% | 1,007,505 |
| Oct 7, 2025 | 4.85 | 4.86 | 4.80 | 4.82 | 4.82 | -0.82% | 974,282 |
| Oct 6, 2025 | 4.85 | 4.86 | 4.78 | 4.86 | 4.86 | -0.41% | 1,146,002 |
| Oct 3, 2025 | 4.89 | 4.93 | 4.84 | 4.88 | 4.88 | -0.61% | 581,444 |
| Oct 2, 2025 | 4.85 | 4.93 | 4.85 | 4.91 | 4.91 | 1.03% | 1,265,724 |
| Oct 1, 2025 | 4.80 | 4.89 | 4.80 | 4.86 | 4.86 | 0.83% | 899,625 |
| Sep 30, 2025 | 4.71 | 4.83 | 4.71 | 4.82 | 4.82 | 1.90% | 1,516,677 |
| Sep 29, 2025 | 4.72 | 4.76 | 4.72 | 4.73 | 4.73 | 0.42% | 476,263 |
| 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 |