Bolloré SE (FRA:BOP)
Germany · Delayed Price · Currency is EUR 3.954
+0.028 (0.71%)
Last updated: Jul 28, 2026, 9:18 AM CET
FRA:BOP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | - | 0.71% | - |
| Jul 27, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.15% | - |
| Jul 24, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | - |
| Jul 23, 2026 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | 1.19% | 450 |
| Jul 22, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -2.68% | - |
| Jul 21, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.05% | - |
| Jul 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Jul 17, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.25% | - |
| Jul 16, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.44% | - |
| Jul 15, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -1.12% | - |
| Jul 14, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.13% | - |
| Jul 13, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.93% | - |
| Jul 10, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.15% | - |
| Jul 9, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.59% | - |
| Jul 8, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.44% | - |
| Jul 7, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.68% | - |
| Jul 6, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.05% | - |
| Jul 3, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 2.95% | - |
| Jul 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.33% | - |
| Jul 1, 2026 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | 0.20% | - |
| Jun 30, 2026 | 4.11 | 4.11 | 4.05 | 4.05 | 4.05 | -1.36% | 1,100 |
| Jun 29, 2026 | 4.05 | 4.11 | 4.05 | 4.11 | 4.11 | 0.34% | - |
| Jun 26, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.49% | - |
| Jun 25, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 2.78% | - |
| Jun 24, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Jun 23, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.92% | - |
| Jun 22, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 4.06 | 3.40% | - |
| Jun 19, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 3.93 | 0.65% | - |
| Jun 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 3.90 | -1.10% | - |
| Jun 17, 2026 | 5.38 | 5.46 | 5.38 | 5.46 | 3.94 | 1.39% | 400 |
| Jun 16, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 3.89 | -1.10% | - |
| Jun 15, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 3.93 | 0.28% | - |
| Jun 12, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 3.92 | 0.46% | - |
| Jun 11, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 3.90 | -1.19% | 100 |
| Jun 10, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 3.95 | -0.09% | - |
| Jun 9, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 3.96 | -2.49% | - |
| Jun 8, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 4.06 | 2.28% | - |
| Jun 5, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 3.97 | -1.35% | - |
| Jun 4, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 4.02 | -1.42% | - |
| Jun 3, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 4.08 | 0.89% | - |
| Jun 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 4.04 | 2.94% | - |
| Jun 1, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 3.93 | 1.49% | - |
| May 29, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 3.87 | -0.83% | - |
| May 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 3.90 | 0.19% | - |
| May 27, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 3.89 | -1.28% | - |
| May 26, 2026 | 5.44 | 5.46 | 5.44 | 5.46 | 3.94 | - | 300 |
| May 25, 2026 | 5.40 | 5.46 | 5.40 | 5.46 | 3.94 | 0.28% | - |
| May 22, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 3.93 | 3.03% | - |
| May 21, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 3.82 | -0.09% | - |
| May 20, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 3.82 | -0.19% | - |