Bolloré SE (FRA:BOP)
Germany · Delayed Price · Currency is EUR 5.17
+0.02 (0.39%)
Last updated: Jul 31, 2025
Bolloré SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | - | -2.81% | - |
| 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 |
| Jun 20, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | 1.35% | 2,000 |
| Jun 19, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | - | -1.15% | 2,000 |
| Jun 18, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | - | 0.48% | - |
| Jun 17, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | - | -0.10% | 2,000 |
| Jun 16, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | - | 0.38% | - |
| Jun 13, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | -1.61% | 2,000 |
| Jun 12, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | - | -0.85% | 2,000 |
| Jun 11, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | - | 0.47% | 2,000 |
| Jun 10, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | -2.03% | 2,000 |
| Jun 9, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | - | 0.19% | 2,000 |
| Jun 6, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | -0.92% | 2,000 |
| Jun 5, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | -1.00% | - |
| Jun 4, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | - | -0.63% | - |
| Jun 3, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | - | -0.36% | 2,000 |
| Jun 2, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | - | -1.59% | - |
| May 30, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | 0.09% | 2,000 |
| May 29, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | - | 2,000 |
| May 28, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | -1.14% | - |
| May 27, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | - | -0.26% | - |
| May 26, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | - | 0.79% | 2,000 |