Bolloré SE (FRA:BOP)
Germany · Delayed Price · Currency is EUR 4.828
-0.020 (-0.41%)
At close: Mar 27, 2026
FRA:BOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.41% | - |
| Mar 26, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.14% | - |
| Mar 25, 2026 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | 1.70% | - |
| Mar 24, 2026 | 4.85 | 4.85 | 4.82 | 4.82 | 4.82 | 0.92% | - |
| Mar 23, 2026 | 4.73 | 4.78 | 4.73 | 4.78 | 4.78 | -1.69% | 600 |
| Mar 20, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.41% | - |
| Mar 19, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.59% | - |
| Mar 18, 2026 | 4.95 | 4.95 | 4.91 | 4.92 | 4.92 | 6.91% | 1,400 |
| Mar 17, 2026 | 4.37 | 4.60 | 4.37 | 4.60 | 4.60 | 4.40% | 918 |
| Mar 16, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.50% | - |
| Mar 13, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.14% | - |
| Mar 12, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.64% | - |
| Mar 11, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.49% | - |
| Mar 10, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 2.21% | - |
| Mar 9, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -4.24% | - |
| Mar 6, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.43% | - |
| Mar 5, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.09% | - |
| Mar 4, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -2.10% | - |
| Mar 3, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.78% | - |
| Mar 2, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.38% | - |
| Feb 27, 2026 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | 2.02% | - |
| Feb 26, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.02% | - |
| Feb 25, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.74% | - |
| Feb 24, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.04% | - |
| Feb 23, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| 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% | - |