Bolloré SE (FRA:BOP)
Germany · Delayed Price · Currency is EUR 4.722
-0.020 (-0.42%)
Last updated: Sep 30, 2025, 8:20 AM CET
Bolloré SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | - | -0.42% | - |
| Sep 29, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.68% | 4,000 |
| Sep 26, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 1.07% | - |
| Sep 25, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.64 | 0.30% | - |
| Sep 24, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.63 | -0.09% | - |
| Sep 23, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.63 | 0.04% | - |
| Sep 22, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.63 | -0.04% | - |
| Sep 19, 2025 | 4.70 | 4.72 | 4.65 | 4.65 | 4.63 | -1.77% | 4,000 |
| Sep 18, 2025 | 4.85 | 4.85 | 4.73 | 4.73 | 4.71 | -3.94% | 1,600 |
| Sep 17, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.91 | 0.33% | - |
| Sep 16, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.89 | 0.45% | - |
| Sep 15, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.87 | 0.37% | - |
| Sep 12, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.85 | 0.08% | - |
| Sep 11, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.85 | -1.62% | - |
| Sep 10, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.93 | 2.10% | - |
| Sep 9, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.83 | -1.66% | - |
| Sep 8, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.91 | 0.45% | - |
| Sep 5, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.89 | 1.24% | - |
| Sep 4, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.83 | -0.94% | - |
| Sep 3, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.87 | -1.41% | - |
| Sep 2, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.94 | -0.44% | - |
| Sep 1, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.96 | -0.52% | - |
| Aug 29, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.99 | -0.30% | - |
| Aug 28, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.00 | -0.20% | - |
| Aug 27, 2025 | 5.01 | 5.04 | 5.01 | 5.04 | 5.01 | 0.30% | 600 |
| Aug 26, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.00 | -1.08% | - |
| Aug 25, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.05 | 1.10% | - |
| Aug 22, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.00 | -0.79% | - |
| Aug 21, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.04 | 1.24% | - |
| Aug 20, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.98 | 0.08% | - |
| Aug 19, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.97 | 0.56% | - |
| Aug 18, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.95 | -0.32% | - |
| Aug 15, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.96 | 0.65% | - |
| Aug 14, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.93 | -0.40% | - |
| Aug 13, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.95 | -0.70% | - |
| Aug 12, 2025 | 5.00 | 5.01 | 5.00 | 5.01 | 4.98 | -0.99% | 1,000 |
| Aug 11, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.03 | - | - |
| Aug 8, 2025 | 5.05 | 5.06 | 5.05 | 5.06 | 5.03 | 0.50% | 500 |
| Aug 7, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.01 | -0.79% | - |
| Aug 6, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.05 | 0.90% | - |
| Aug 5, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.00 | -0.30% | - |
| Aug 4, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.02 | 0.40% | - |
| Aug 1, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.00 | -2.81% | - |
| Jul 31, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.14 | 0.39% | - |
| Jul 30, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.12 | -1.63% | - |
| Jul 29, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.21 | -3.51% | 1,000 |
| Jul 28, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.40 | 1.40% | - |
| Jul 25, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.32 | -1.38% | - |
| Jul 24, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.40 | 4.13% | - |
| Jul 23, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.18 | -1.79% | - |