Bolloré SE (FRA:BOP)
Germany · Delayed Price · Currency is EUR 4.778
-0.058 (-1.20%)
At close: Jan 30, 2026
Bolloré SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.43% | - |
| Dec 4, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.39% | - |
| Dec 3, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -2.31% | - |
| Dec 2, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.21% | - |
| Dec 1, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.80% | - |
| Nov 28, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.47% | - |
| Nov 27, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.96% | - |
| Nov 26, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.30% | - |
| Nov 25, 2025 | 4.56 | 4.61 | 4.56 | 4.61 | 4.61 | 1.41% | 1,060 |
| Nov 24, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.13% | - |
| Nov 21, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -3.88% | - |
| Nov 20, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.18% | - |
| Nov 19, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.59% | - |
| Nov 18, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.72% | - |
| Nov 17, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.38% | - |