Bolloré SE (EPA:BOL)
France · Delayed Price · Currency is EUR 4.152
+0.008 (0.19%)
Jul 6, 2026, 12:19 PM CET
Bolloré SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.13 | 4.19 | 4.12 | 4.17 | - | 1.51% | 323,455 |
| 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 |
| Jun 26, 2026 | 4.09 | 4.10 | 3.98 | 4.10 | 4.10 | 0.15% | 6,485,558 |
| Jun 25, 2026 | 4.05 | 4.10 | 4.03 | 4.09 | 4.09 | 1.09% | 4,729,931 |
| Jun 24, 2026 | 4.00 | 4.11 | 4.00 | 4.05 | 4.05 | 1.00% | 5,343,525 |
| Jun 23, 2026 | 3.91 | 4.01 | 3.91 | 4.01 | 4.01 | 2.82% | 10,174,968 |
| Jun 22, 2026 | 5.60 | 5.60 | 5.45 | 5.46 | 3.90 | -1.00% | 2,057,373 |
| Jun 19, 2026 | 5.42 | 5.59 | 5.42 | 5.52 | 3.94 | 2.13% | 4,738,364 |
| Jun 18, 2026 | 5.42 | 5.43 | 5.38 | 5.40 | 3.86 | -0.74% | 1,486,557 |
| Jun 17, 2026 | 5.40 | 5.44 | 5.38 | 5.44 | 3.89 | 1.02% | 2,023,344 |
| Jun 16, 2026 | 5.44 | 5.44 | 5.36 | 5.39 | 3.85 | -0.92% | 1,615,992 |
| Jun 15, 2026 | 5.46 | 5.48 | 5.42 | 5.44 | 3.88 | - | 1,506,422 |
| Jun 12, 2026 | 5.43 | 5.47 | 5.40 | 5.44 | 3.88 | 0.65% | 1,235,799 |
| Jun 11, 2026 | 5.40 | 5.42 | 5.36 | 5.40 | 3.86 | -0.18% | 1,784,658 |
| Jun 10, 2026 | 5.47 | 5.49 | 5.41 | 5.41 | 3.86 | -1.01% | 1,153,996 |
| Jun 9, 2026 | 5.49 | 5.53 | 5.47 | 5.47 | 3.90 | -0.09% | 1,157,525 |
| Jun 8, 2026 | 5.48 | 5.50 | 5.45 | 5.47 | 3.91 | -0.36% | 1,018,294 |
| Jun 5, 2026 | 5.48 | 5.51 | 5.46 | 5.49 | 3.92 | 0.37% | 901,002 |
| Jun 4, 2026 | 5.50 | 5.51 | 5.37 | 5.47 | 3.91 | -1.35% | 2,107,321 |
| Jun 3, 2026 | 5.64 | 5.68 | 5.55 | 5.55 | 3.96 | -0.89% | 1,744,636 |
| Jun 2, 2026 | 5.56 | 5.62 | 5.53 | 5.60 | 4.00 | 0.81% | 2,081,161 |
| Jun 1, 2026 | 5.42 | 5.55 | 5.42 | 5.55 | 3.96 | 2.02% | 3,063,892 |
| May 29, 2026 | 5.36 | 5.44 | 5.30 | 5.44 | 3.89 | 0.83% | 10,269,770 |
| May 28, 2026 | 5.41 | 5.43 | 5.37 | 5.40 | 3.85 | -0.28% | 1,353,556 |
| May 27, 2026 | 5.47 | 5.50 | 5.41 | 5.41 | 3.86 | 0.09% | 1,692,240 |
| May 26, 2026 | 5.46 | 5.47 | 5.41 | 5.41 | 3.86 | -1.10% | 1,128,581 |
| May 25, 2026 | 5.40 | 5.48 | 5.40 | 5.47 | 3.90 | 1.67% | 610,345 |
| May 22, 2026 | 5.35 | 5.40 | 5.34 | 5.38 | 3.84 | 0.37% | 1,743,836 |
| May 21, 2026 | 5.30 | 5.37 | 5.29 | 5.36 | 3.83 | 1.23% | 1,034,930 |
| May 20, 2026 | 5.32 | 5.32 | 5.25 | 5.29 | 3.78 | -0.28% | 2,184,582 |
| May 19, 2026 | 5.30 | 5.37 | 5.30 | 5.31 | 3.79 | - | 1,811,529 |
| May 18, 2026 | 5.23 | 5.34 | 5.22 | 5.31 | 3.79 | 0.86% | 1,931,546 |
| May 15, 2026 | 5.25 | 5.29 | 5.25 | 5.26 | 3.76 | 0.10% | 1,246,996 |
| May 14, 2026 | 5.26 | 5.28 | 5.24 | 5.26 | 3.75 | 0.19% | 1,554,327 |
| May 13, 2026 | 5.27 | 5.29 | 5.24 | 5.25 | 3.75 | -0.47% | 1,412,244 |
| May 12, 2026 | 5.25 | 5.29 | 5.23 | 5.27 | 3.76 | 0.38% | 3,447,178 |
| May 11, 2026 | 5.25 | 5.31 | 5.24 | 5.25 | 3.75 | - | 2,086,705 |
| May 8, 2026 | 5.29 | 5.30 | 5.21 | 5.25 | 3.75 | -0.94% | 1,249,361 |
| May 7, 2026 | 5.41 | 5.41 | 5.30 | 5.30 | 3.79 | -2.21% | 15,476,380 |
| May 6, 2026 | 5.44 | 5.45 | 5.38 | 5.42 | 3.87 | -0.18% | 2,198,674 |
| May 5, 2026 | 5.37 | 5.43 | 5.34 | 5.43 | 3.88 | 0.93% | 1,616,653 |
| May 4, 2026 | 5.39 | 5.41 | 5.36 | 5.38 | 3.84 | 0.19% | 1,204,115 |
| Apr 30, 2026 | 5.30 | 5.37 | 5.28 | 5.37 | 3.84 | 1.70% | 2,519,517 |
| Apr 29, 2026 | 5.32 | 5.32 | 5.27 | 5.28 | 3.77 | -0.56% | 1,372,947 |
| Apr 28, 2026 | 5.33 | 5.41 | 5.31 | 5.31 | 3.79 | 0.09% | 1,579,488 |
| Apr 27, 2026 | 5.33 | 5.38 | 5.31 | 5.31 | 3.79 | -0.09% | 1,271,522 |
| Apr 24, 2026 | 5.18 | 5.33 | 5.16 | 5.31 | 3.79 | 2.61% | 1,798,849 |