Bolloré SE (EPA:BOL)
France · Delayed Price · Currency is EUR 5.44
0.00 (0.00%)
Jun 15, 2026, 5:35 PM CET
Bolloré SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 5.46 | 5.48 | 5.42 | 5.44 | 5.44 | - | 1,506,422 |
| Jun 12, 2026 | 5.43 | 5.47 | 5.40 | 5.44 | 5.44 | 0.65% | 1,235,799 |
| Jun 11, 2026 | 5.40 | 5.42 | 5.36 | 5.40 | 5.40 | -0.18% | 1,784,658 |
| Jun 10, 2026 | 5.47 | 5.49 | 5.41 | 5.41 | 5.41 | -1.01% | 1,153,996 |
| Jun 9, 2026 | 5.49 | 5.53 | 5.47 | 5.47 | 5.47 | -0.09% | 1,157,525 |
| Jun 8, 2026 | 5.48 | 5.50 | 5.45 | 5.47 | 5.47 | -0.36% | 1,018,294 |
| Jun 5, 2026 | 5.48 | 5.51 | 5.46 | 5.49 | 5.49 | 0.37% | 901,002 |
| Jun 4, 2026 | 5.50 | 5.51 | 5.37 | 5.47 | 5.47 | -1.35% | 2,107,321 |
| Jun 3, 2026 | 5.64 | 5.68 | 5.55 | 5.55 | 5.55 | -0.89% | 1,744,636 |
| Jun 2, 2026 | 5.56 | 5.62 | 5.53 | 5.60 | 5.60 | 0.81% | 2,081,161 |
| Jun 1, 2026 | 5.42 | 5.55 | 5.42 | 5.55 | 5.55 | 2.02% | 3,063,892 |
| May 29, 2026 | 5.36 | 5.44 | 5.30 | 5.44 | 5.44 | 0.83% | 10,269,779 |
| May 28, 2026 | 5.41 | 5.43 | 5.37 | 5.40 | 5.40 | -0.28% | 1,353,556 |
| May 27, 2026 | 5.47 | 5.50 | 5.41 | 5.41 | 5.41 | 0.09% | 1,692,240 |
| May 26, 2026 | 5.46 | 5.47 | 5.41 | 5.41 | 5.41 | -1.10% | 1,128,581 |
| May 25, 2026 | 5.40 | 5.48 | 5.40 | 5.47 | 5.47 | 1.67% | 610,345 |
| May 22, 2026 | 5.35 | 5.40 | 5.34 | 5.38 | 5.38 | 0.37% | 1,743,836 |
| May 21, 2026 | 5.30 | 5.37 | 5.29 | 5.36 | 5.36 | 1.23% | 1,034,930 |
| May 20, 2026 | 5.32 | 5.32 | 5.25 | 5.29 | 5.29 | -0.28% | 2,184,582 |
| May 19, 2026 | 5.30 | 5.37 | 5.30 | 5.31 | 5.31 | - | 1,811,529 |
| May 18, 2026 | 5.23 | 5.34 | 5.22 | 5.31 | 5.31 | 0.86% | 1,931,546 |
| May 15, 2026 | 5.25 | 5.29 | 5.25 | 5.26 | 5.26 | 0.10% | 1,246,996 |
| May 14, 2026 | 5.26 | 5.28 | 5.24 | 5.26 | 5.26 | 0.19% | 1,554,327 |
| May 13, 2026 | 5.27 | 5.29 | 5.24 | 5.25 | 5.25 | -0.47% | 1,412,244 |
| May 12, 2026 | 5.25 | 5.29 | 5.23 | 5.27 | 5.27 | 0.38% | 3,447,178 |
| May 11, 2026 | 5.25 | 5.31 | 5.24 | 5.25 | 5.25 | - | 2,086,705 |
| May 8, 2026 | 5.29 | 5.30 | 5.21 | 5.25 | 5.25 | -0.94% | 1,249,361 |
| May 7, 2026 | 5.41 | 5.41 | 5.30 | 5.30 | 5.30 | -2.21% | 15,476,380 |
| May 6, 2026 | 5.44 | 5.45 | 5.38 | 5.42 | 5.42 | -0.18% | 2,198,674 |
| May 5, 2026 | 5.37 | 5.43 | 5.34 | 5.43 | 5.43 | 0.93% | 1,616,653 |
| May 4, 2026 | 5.39 | 5.41 | 5.36 | 5.38 | 5.38 | 0.19% | 1,204,115 |
| Apr 30, 2026 | 5.30 | 5.37 | 5.28 | 5.37 | 5.37 | 1.70% | 2,519,517 |
| Apr 29, 2026 | 5.32 | 5.32 | 5.27 | 5.28 | 5.28 | -0.56% | 1,372,947 |
| Apr 28, 2026 | 5.33 | 5.41 | 5.31 | 5.31 | 5.31 | 0.09% | 1,579,488 |
| Apr 27, 2026 | 5.33 | 5.38 | 5.31 | 5.31 | 5.31 | -0.09% | 1,271,522 |
| Apr 24, 2026 | 5.18 | 5.33 | 5.16 | 5.31 | 5.31 | 2.61% | 1,798,849 |
| Apr 23, 2026 | 5.14 | 5.20 | 5.14 | 5.18 | 5.18 | 0.88% | 1,251,228 |
| Apr 22, 2026 | 5.07 | 5.17 | 5.06 | 5.13 | 5.13 | 0.98% | 1,678,902 |
| Apr 21, 2026 | 5.05 | 5.09 | 5.03 | 5.08 | 5.08 | 1.09% | 1,350,105 |
| Apr 20, 2026 | 5.05 | 5.08 | 5.03 | 5.03 | 5.03 | -0.79% | 1,309,297 |
| Apr 17, 2026 | 4.98 | 5.07 | 4.97 | 5.07 | 5.07 | 1.50% | 1,902,294 |
| Apr 16, 2026 | 5.00 | 5.05 | 4.99 | 4.99 | 4.99 | 0.44% | 1,667,322 |
| Apr 15, 2026 | 4.97 | 5.02 | 4.95 | 4.97 | 4.97 | 0.08% | 1,601,216 |
| Apr 14, 2026 | 4.90 | 4.98 | 4.90 | 4.96 | 4.96 | 1.64% | 1,747,290 |
| Apr 13, 2026 | 4.89 | 4.92 | 4.86 | 4.88 | 4.88 | -0.61% | 1,541,463 |
| Apr 10, 2026 | 4.95 | 4.97 | 4.91 | 4.91 | 4.91 | -0.08% | 1,738,158 |
| Apr 9, 2026 | 5.07 | 5.08 | 4.91 | 4.92 | 4.92 | -2.42% | 1,781,690 |
| Apr 8, 2026 | 5.01 | 5.11 | 5.00 | 5.04 | 5.04 | 0.60% | 1,993,299 |
| Apr 7, 2026 | 5.10 | 5.21 | 4.99 | 5.01 | 5.01 | 3.77% | 4,256,961 |
| Apr 2, 2026 | 4.91 | 4.93 | 4.81 | 4.83 | 4.83 | -2.07% | 1,746,872 |