Bolloré SE (FRA:BOP)
Germany · Delayed Price · Currency is EUR 4.750
+0.084 (1.80%)
At close: Dec 1, 2025
Bolloré SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.83% | - |
| Nov 13, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.17% | - |
| Nov 12, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.65% | - |
| Nov 11, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.76% | - |
| Nov 10, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.81% | - |
| Nov 7, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.34% | - |
| Nov 6, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.68% | - |
| Nov 5, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.88% | - |
| Nov 4, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.66% | - |
| Nov 3, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 1.09% | - |
| Oct 31, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.17% | - |
| Oct 30, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.54% | - |
| Oct 29, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.29% | - |
| Oct 28, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -2.52% | - |
| Oct 27, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 3.66% | - |
| Oct 24, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.22% | - |
| Oct 23, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.46% | - |
| Oct 22, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.25% | - |
| Oct 21, 2025 | 4.79 | 4.79 | 4.78 | 4.78 | 4.78 | -0.71% | 500 |
| Oct 20, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 3.93% | - |
| Oct 17, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -2.85% | - |
| Oct 16, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.54% | - |
| Oct 15, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.14% | - |
| Oct 14, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.08% | - |
| Oct 13, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.29% | - |
| Oct 10, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.08% | - |
| Oct 9, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.17% | - |
| Oct 8, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.91% | - |
| Oct 7, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.12% | - |
| Oct 6, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.94% | - |
| Oct 3, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.53% | - |
| Oct 2, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.54% | - |
| Oct 1, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 1.82% | - |
| Sep 30, 2025 | 4.72 | 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% | - |
| 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% | - |