Bolloré SE (EPA:BOL)
France · Delayed Price · Currency is EUR 5.03
+0.01 (0.10%)
Aug 28, 2025, 1:40 PM CET
Bolloré SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 5.01 | 5.04 | 5.00 | 5.03 | 5.03 | 0.40% | 85,570 |
| Aug 26, 2025 | 5.03 | 5.05 | 4.99 | 5.01 | 5.01 | -1.18% | 1,988,753 |
| Aug 25, 2025 | 5.09 | 5.11 | 5.06 | 5.07 | 5.07 | -0.59% | 368,829 |
| Aug 22, 2025 | 5.04 | 5.12 | 5.04 | 5.10 | 5.10 | 0.99% | 288,052 |
| Aug 21, 2025 | 5.05 | 5.07 | 5.00 | 5.05 | 5.05 | -0.39% | 541,493 |
| Aug 20, 2025 | 5.07 | 5.08 | 5.04 | 5.07 | 5.07 | 0.20% | 332,514 |
| Aug 19, 2025 | 5.01 | 5.07 | 4.99 | 5.06 | 5.06 | 1.20% | 684,775 |
| Aug 18, 2025 | 5.01 | 5.01 | 4.96 | 5.00 | 5.00 | 0.20% | 453,217 |
| Aug 15, 2025 | 4.96 | 5.01 | 4.96 | 4.99 | 4.99 | 0.60% | 403,588 |
| Aug 14, 2025 | 4.97 | 4.97 | 4.94 | 4.96 | 4.96 | -0.20% | 764,166 |
| Aug 13, 2025 | 4.96 | 4.99 | 4.96 | 4.97 | 4.97 | - | 518,800 |
| Aug 12, 2025 | 5.01 | 5.03 | 4.95 | 4.97 | 4.97 | -0.60% | 281,854 |
| Aug 11, 2025 | 5.07 | 5.07 | 5.00 | 5.00 | 5.00 | -0.99% | 468,661 |
| Aug 8, 2025 | 5.07 | 5.08 | 5.01 | 5.05 | 5.05 | -0.20% | 531,466 |
| Aug 7, 2025 | 5.03 | 5.08 | 5.03 | 5.06 | 5.06 | 0.60% | 592,185 |
| Aug 6, 2025 | 5.07 | 5.09 | 5.02 | 5.03 | 5.03 | -0.59% | 679,955 |
| Aug 5, 2025 | 5.06 | 5.08 | 5.02 | 5.06 | 5.06 | 0.80% | 619,540 |
| Aug 4, 2025 | 5.01 | 5.03 | 4.97 | 5.02 | 5.02 | 0.20% | 764,439 |
| 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 |