Bolloré SE (FRA:BOP)
Germany · Delayed Price · Currency is EUR 5.03
-0.01 (-0.20%)
Last updated: Aug 28, 2025, 8:20 AM CET
Bolloré SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | - | -0.30% | 600 |
| Aug 28, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | - | -0.20% | 600 |
| Aug 27, 2025 | 5.01 | 5.04 | 5.01 | 5.04 | - | 0.30% | 600 |
| Aug 26, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | - | -1.08% | - |
| Aug 25, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | - | 1.10% | - |
| Aug 22, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | - | -0.79% | 1,000 |
| Aug 21, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | - | 1.24% | 1,000 |
| Aug 20, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | 0.08% | 1,000 |
| Aug 19, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | - | 0.56% | - |
| Aug 18, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | - | -0.32% | 1,000 |
| Aug 15, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | - | 0.65% | 1,000 |
| Aug 14, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | - | -0.40% | 1,000 |
| Aug 13, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | - | -0.70% | 1,000 |
| Aug 12, 2025 | 5.00 | 5.01 | 5.00 | 5.01 | - | -0.99% | 1,000 |
| Aug 11, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | - | - | 500 |
| Aug 8, 2025 | 5.05 | 5.06 | 5.05 | 5.06 | - | 0.50% | 500 |
| Aug 7, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | - | -0.79% | - |
| Aug 6, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | - | 0.90% | 1,000 |
| Aug 5, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | - | -0.30% | - |
| Aug 4, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | - | 0.40% | 1,000 |
| Aug 1, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | - | -2.81% | 1,000 |
| Jul 31, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | - | 0.39% | - |
| Jul 30, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | -1.63% | 1,000 |
| Jul 29, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | - | -3.51% | 1,000 |
| Jul 28, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | - | 1.40% | 360 |
| Jul 25, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | - | -1.38% | 360 |
| Jul 24, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | - | 4.13% | - |
| Jul 23, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | - | -1.79% | 360 |
| Jul 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | -0.93% | - |
| Jul 21, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | - | - | 360 |
| Jul 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | - | -0.74% | 360 |
| Jul 17, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | - | 2.57% | 360 |
| Jul 16, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | - | -1.04% | 360 |
| Jul 15, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | - | 0.28% | 360 |
| Jul 14, 2025 | 5.23 | 5.30 | 5.23 | 5.30 | - | 0.09% | 360 |
| Jul 11, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | - | -0.38% | 2,000 |
| Jul 10, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | - | 0.66% | 2,000 |
| Jul 9, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | - | -0.38% | - |
| Jul 8, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | 0.38% | 2,000 |
| Jul 7, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | - | -0.38% | 2,000 |
| Jul 4, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | -0.28% | 2,000 |
| Jul 3, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | - | -0.28% | - |
| Jul 2, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | - | -0.09% | - |
| Jul 1, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | - | -0.56% | - |
| Jun 30, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | - | 1.32% | - |
| Jun 27, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | - | 0.09% | 2,000 |
| Jun 26, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | - | -0.47% | - |
| Jun 25, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | - | -0.47% | - |
| Jun 24, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | - | 2.89% | - |
| Jun 23, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | - | -1.14% | 2,000 |