Bolloré SE (FRA:BOP)
Germany · Delayed Price · Currency is EUR 3.624
-0.006 (-0.17%)
At close: Sep 18, 2026
FRA:BOP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.17% | - |
| Sep 17, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.71% | - |
| Sep 16, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.71% | - |
| Sep 15, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.91% | - |
| Sep 14, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.70% | - |
| Sep 11, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.16% | - |
| Sep 10, 2026 | 3.63 | 3.70 | 3.63 | 3.70 | 3.70 | - | - |
| Sep 9, 2026 | 3.77 | 3.77 | 3.70 | 3.70 | 3.70 | -2.94% | 300 |
| Sep 8, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.69% | - |
| Sep 7, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | -2.98% | 4,878 |
| Sep 4, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.66% | - |
| Sep 3, 2026 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | 2.01% | - |
| Sep 2, 2026 | 3.83 | 3.89 | 3.83 | 3.89 | 3.89 | 0.73% | - |
| Sep 1, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | 0.42% | - |
| Aug 31, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.89% | - |
| Aug 28, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.26% | - |
| Aug 27, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.73% | - |
| Aug 26, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.10% | - |
| Aug 25, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.68% | 1,500 |
| Aug 24, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.68% | - |
| Aug 21, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.16% | - |
| Aug 20, 2026 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | 0.16% | - |
| Aug 19, 2026 | 3.83 | 3.86 | 3.80 | 3.80 | 3.80 | -1.15% | 1,152 |
| Aug 18, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.62% | - |
| Aug 17, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | - |
| Aug 14, 2026 | 3.85 | 3.87 | 3.85 | 3.87 | 3.87 | 0.31% | - |
| Aug 13, 2026 | 3.80 | 3.85 | 3.80 | 3.85 | 3.85 | 2.50% | - |
| Aug 12, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.05% | - |
| Aug 11, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | 100 |
| Aug 10, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.21% | 100 |
| Aug 7, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.05% | - |
| Aug 6, 2026 | 3.79 | 3.79 | 3.77 | 3.77 | 3.77 | -0.79% | - |
| Aug 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.17% | - |
| Aug 4, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.93% | - |
| Aug 3, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -3.67% | - |
| Jul 31, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.00% | - |
| Jul 30, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.96% | - |
| Jul 29, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.56% | 450 |
| Jul 28, 2026 | 3.95 | 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% | - |