Bolloré SE (EPA:BOL)
France · Delayed Price · Currency is EUR 5.41
-0.06 (-1.10%)
May 26, 2026, 5:35 PM CET
Bolloré SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 4.91 | 4.94 | 4.86 | 4.93 | 4.93 | 0.65% | 1,671,160 |
| Mar 31, 2026 | 4.82 | 4.90 | 4.81 | 4.90 | 4.90 | 1.24% | 5,103,022 |
| Mar 30, 2026 | 4.82 | 4.90 | 4.80 | 4.84 | 4.84 | 0.17% | 1,847,400 |
| Mar 27, 2026 | 4.84 | 4.86 | 4.80 | 4.83 | 4.83 | 0.63% | 2,628,370 |
| Mar 26, 2026 | 4.89 | 4.92 | 4.80 | 4.80 | 4.80 | -1.23% | 2,294,423 |
| Mar 25, 2026 | 4.86 | 4.98 | 4.81 | 4.86 | 4.86 | 0.21% | 3,229,130 |
| Mar 24, 2026 | 4.85 | 4.86 | 4.80 | 4.85 | 4.85 | - | 4,881,331 |
| Mar 23, 2026 | 4.76 | 4.85 | 4.74 | 4.85 | 4.85 | 0.29% | 9,211,753 |
| Mar 20, 2026 | 4.87 | 4.87 | 4.71 | 4.84 | 4.84 | -0.41% | 14,716,450 |
| Mar 19, 2026 | 4.86 | 4.86 | 4.66 | 4.86 | 4.86 | 0.04% | 5,411,715 |
| Mar 18, 2026 | 5.02 | 5.08 | 4.76 | 4.85 | 4.85 | 11.13% | 8,540,598 |
| Mar 17, 2026 | 4.45 | 4.45 | 4.34 | 4.37 | 4.37 | -0.68% | 1,618,188 |
| Mar 16, 2026 | 4.40 | 4.43 | 4.38 | 4.40 | 4.40 | -0.45% | 1,284,071 |
| Mar 13, 2026 | 4.38 | 4.45 | 4.36 | 4.42 | 4.42 | 0.32% | 1,317,565 |