Bolloré SE (EPA:BOL)
France · Delayed Price · Currency is EUR 3.824
-0.146 (-3.68%)
Sep 4, 2026, 5:37 PM CET
Bolloré SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.95 | 3.96 | 3.79 | 3.82 | - | -3.68% | 3,263,208 |
| Sep 3, 2026 | 3.91 | 3.98 | 3.91 | 3.97 | 3.97 | 1.59% | 3,430,537 |
| Sep 2, 2026 | 3.87 | 3.91 | 3.81 | 3.91 | 3.91 | 1.03% | 5,283,546 |
| Sep 1, 2026 | 3.87 | 3.89 | 3.84 | 3.87 | 3.87 | 0.73% | 1,960,921 |
| Aug 31, 2026 | 3.85 | 3.93 | 3.84 | 3.84 | 3.84 | -0.36% | 77,606,540 |
| Aug 28, 2026 | 3.83 | 3.88 | 3.83 | 3.85 | 3.85 | 0.84% | 3,373,900 |
| Aug 27, 2026 | 3.83 | 3.84 | 3.79 | 3.82 | 3.82 | 0.31% | 2,180,219 |
| Aug 26, 2026 | 3.80 | 3.86 | 3.80 | 3.81 | 3.81 | -1.04% | 2,627,987 |
| Aug 25, 2026 | 3.83 | 3.85 | 3.81 | 3.85 | 3.85 | 0.31% | 2,505,778 |
| Aug 24, 2026 | 3.82 | 3.85 | 3.81 | 3.84 | 3.84 | - | 2,429,836 |
| Aug 21, 2026 | 3.81 | 3.84 | 3.79 | 3.84 | 3.84 | 0.73% | 2,622,909 |
| Aug 20, 2026 | 3.85 | 3.87 | 3.79 | 3.81 | 3.81 | -1.24% | 2,133,222 |
| Aug 19, 2026 | 3.85 | 3.87 | 3.79 | 3.86 | 3.86 | - | 2,587,872 |
| Aug 18, 2026 | 3.86 | 3.87 | 3.82 | 3.86 | 3.86 | -0.31% | 1,977,017 |
| Aug 17, 2026 | 3.86 | 3.89 | 3.85 | 3.87 | 3.87 | 0.05% | 1,095,970 |
| Aug 14, 2026 | 3.87 | 3.94 | 3.87 | 3.87 | 3.87 | -0.10% | 2,865,189 |
| Aug 13, 2026 | 3.80 | 3.87 | 3.79 | 3.87 | 3.87 | 2.06% | 2,189,269 |
| Aug 12, 2026 | 3.75 | 3.79 | 3.75 | 3.79 | 3.79 | 0.16% | 1,115,036 |
| Aug 11, 2026 | 3.77 | 3.79 | 3.75 | 3.79 | 3.79 | 0.42% | 1,384,585 |
| Aug 10, 2026 | 3.78 | 3.79 | 3.74 | 3.77 | 3.77 | -0.37% | 1,605,241 |
| Aug 7, 2026 | 3.80 | 3.81 | 3.77 | 3.79 | 3.79 | -0.42% | 1,301,748 |
| Aug 6, 2026 | 3.78 | 3.81 | 3.77 | 3.80 | 3.80 | 0.42% | 1,044,517 |
| Aug 5, 2026 | 3.79 | 3.83 | 3.77 | 3.79 | 3.79 | -0.11% | 1,982,057 |
| Aug 4, 2026 | 3.75 | 3.81 | 3.75 | 3.79 | 3.79 | 0.64% | 2,848,874 |
| Aug 3, 2026 | 3.87 | 3.88 | 3.72 | 3.77 | 3.77 | -2.74% | 2,756,305 |
| Jul 31, 2026 | 3.93 | 4.06 | 3.83 | 3.87 | 3.87 | -2.57% | 4,252,775 |
| Jul 30, 2026 | 4.03 | 4.06 | 3.95 | 3.97 | 3.97 | -2.55% | 2,201,509 |
| Jul 29, 2026 | 4.01 | 4.08 | 3.99 | 4.08 | 4.08 | 2.57% | 2,608,862 |
| Jul 28, 2026 | 3.92 | 3.99 | 3.92 | 3.98 | 3.98 | 0.66% | 1,642,298 |
| Jul 27, 2026 | 3.95 | 3.95 | 3.89 | 3.95 | 3.95 | 0.56% | 1,357,732 |
| Jul 24, 2026 | 3.90 | 3.96 | 3.90 | 3.93 | 3.93 | 0.10% | 1,267,936 |
| Jul 23, 2026 | 3.91 | 3.93 | 3.87 | 3.92 | 3.92 | - | 1,874,129 |
| Jul 22, 2026 | 3.87 | 3.92 | 3.85 | 3.92 | 3.92 | 1.08% | 2,101,477 |
| Jul 21, 2026 | 3.98 | 3.98 | 3.84 | 3.88 | 3.88 | -2.27% | 2,545,381 |
| Jul 20, 2026 | 4.00 | 4.03 | 3.97 | 3.97 | 3.97 | -1.00% | 2,163,486 |
| Jul 17, 2026 | 4.02 | 4.05 | 4.00 | 4.01 | 4.01 | -0.59% | 1,191,295 |
| Jul 16, 2026 | 4.03 | 4.05 | 3.97 | 4.04 | 4.04 | -0.39% | 2,295,588 |
| Jul 15, 2026 | 4.09 | 4.09 | 4.03 | 4.05 | 4.05 | -1.17% | 1,366,879 |
| Jul 14, 2026 | 4.13 | 4.13 | 4.08 | 4.10 | 4.10 | -1.06% | 1,749,144 |
| Jul 13, 2026 | 4.10 | 4.14 | 4.08 | 4.14 | 4.14 | 0.83% | 1,693,189 |
| Jul 10, 2026 | 4.11 | 4.13 | 4.09 | 4.11 | 4.11 | -0.29% | 1,423,731 |
| Jul 9, 2026 | 4.09 | 4.15 | 4.08 | 4.12 | 4.12 | 0.68% | 2,111,942 |
| Jul 8, 2026 | 4.06 | 4.14 | 4.06 | 4.09 | 4.09 | 0.34% | 2,820,059 |
| Jul 7, 2026 | 4.10 | 4.12 | 4.07 | 4.08 | 4.08 | -0.49% | 2,922,673 |
| Jul 6, 2026 | 4.16 | 4.17 | 4.10 | 4.10 | 4.10 | -1.06% | 1,485,603 |
| Jul 3, 2026 | 4.13 | 4.20 | 4.12 | 4.14 | 4.14 | 0.83% | 1,634,713 |
| Jul 2, 2026 | 4.08 | 4.12 | 4.07 | 4.11 | 4.11 | 0.74% | 2,455,497 |
| Jul 1, 2026 | 4.04 | 4.08 | 4.03 | 4.08 | 4.08 | 0.59% | 6,066,175 |
| Jun 30, 2026 | 4.07 | 4.13 | 4.04 | 4.06 | 4.06 | -1.07% | 6,580,472 |
| Jun 29, 2026 | 4.05 | 4.14 | 4.04 | 4.10 | 4.10 | - | 2,643,268 |