Bolloré SE (FRA:BOP)
Germany · Delayed Price · Currency is EUR 5.60
+0.16 (2.94%)
Last updated: Jun 2, 2026, 8:27 AM CET
FRA:BOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.94% | - |
| Jun 1, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 1.49% | - |
| May 29, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.83% | - |
| May 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.19% | - |
| May 27, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -1.28% | 300 |
| May 26, 2026 | 5.44 | 5.46 | 5.44 | 5.46 | 5.46 | - | 300 |
| May 25, 2026 | 5.40 | 5.46 | 5.40 | 5.46 | 5.46 | 0.28% | - |
| May 22, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 3.03% | - |
| May 21, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.09% | - |
| May 20, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.19% | - |
| May 19, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.34% | - |
| May 18, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.10% | - |
| May 15, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.19% | - |
| May 14, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.38% | - |
| May 13, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 1.15% | - |
| May 12, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.95% | - |
| May 11, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.19% | - |
| May 8, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -1.59% | - |
| May 7, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.10% | - |
| May 6, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 1.58% | - |
| May 5, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.09% | - |
| May 4, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1.90% | - |
| Apr 30, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.47% | - |
| Apr 29, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Apr 28, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.38% | - |
| Apr 27, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.38% | - |
| Apr 24, 2026 | 5.13 | 5.30 | 5.13 | 5.30 | 5.30 | 2.81% | 705 |
| Apr 23, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.68% | - |
| Apr 22, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.10% | - |
| Apr 21, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.30% | - |
| Apr 20, 2026 | 4.98 | 5.08 | 4.98 | 5.08 | 5.08 | 1.68% | 570 |
| Apr 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.16% | - |
| Apr 16, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.05% | - |
| Apr 15, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.73% | - |
| Apr 14, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.20% | - |
| Apr 13, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.47% | - |
| Apr 10, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.93% | - |
| Apr 9, 2026 | 5.01 | 5.01 | 4.96 | 4.96 | 4.96 | -4.25% | 807 |
| Apr 8, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 4.65% | - |
| Apr 7, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1.48% | 809 |
| Apr 2, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.25% | - |
| Apr 1, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.08% | - |
| Mar 31, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.91% | - |
| Mar 30, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.46% | - |
| 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% | - |