Bolloré SE (FRA:BOP)
Germany · Delayed Price · Currency is EUR 4.874
+0.062 (1.29%)
At close: Feb 20, 2026
Bolloré SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1.29% | - |
| Feb 19, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 2.51% | - |
| Feb 18, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.69% | - |
| Feb 17, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.10% | - |
| Feb 16, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.41% | - |
| Feb 13, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -1.15% | - |
| Feb 12, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.62% | - |
| Feb 11, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.84% | - |
| Feb 10, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.30% | - |
| Feb 9, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.04% | - |
| Feb 6, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.75% | - |
| Feb 5, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 5.81% | - |
| Feb 4, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -7.01% | - |
| Feb 3, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1.72% | - |
| Feb 2, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.17% | - |
| Jan 30, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.20% | - |
| Jan 29, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.21% | 595 |
| Jan 28, 2026 | 4.77 | 4.78 | 4.77 | 4.78 | 4.78 | 0.21% | 10,329 |
| Jan 27, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.04% | - |
| Jan 26, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.59% | - |
| Jan 23, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.75% | - |
| Jan 22, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1.19% | - |
| Jan 21, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.64% | - |
| Jan 20, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.35% | - |
| Jan 19, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.30% | - |
| Jan 16, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.59% | - |
| Jan 15, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.21% | - |
| Jan 14, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.71% | - |
| Jan 13, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.39% | - |
| Jan 12, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.13% | - |
| Jan 9, 2026 | 4.57 | 4.66 | 4.57 | 4.66 | 4.66 | -0.30% | - |
| Jan 8, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.85% | - |
| Jan 7, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.72% | - |
| Jan 6, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1.21% | - |
| Jan 5, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 1.18% | - |
| Jan 2, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.46% | - |
| Dec 30, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.26% | - |
| Dec 29, 2025 | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | 1.35% | 1,000 |
| Dec 23, 2025 | 4.60 | 4.60 | 4.59 | 4.59 | 4.59 | 0.13% | 18 |
| Dec 22, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.09% | - |
| Dec 19, 2025 | 4.59 | 4.59 | 4.58 | 4.58 | 4.58 | 0.04% | 222 |
| Dec 18, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.69% | - |
| Dec 17, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.22% | - |
| Dec 16, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.30% | - |
| Dec 15, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.09% | - |
| Dec 12, 2025 | 4.64 | 4.64 | 4.61 | 4.61 | 4.61 | 0.57% | - |
| Dec 11, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.04% | - |
| Dec 10, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.16% | - |
| Dec 9, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.21% | - |
| Dec 8, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.13% | - |