Bolloré SE (FRA:BOP)
Germany · Delayed Price · Currency is EUR 4.092
+0.020 (0.49%)
At close: Jun 26, 2026
FRA:BOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 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% | - |
| May 19, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 3.83 | 1.34% | - |
| May 18, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 3.78 | -0.10% | - |
| May 15, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 3.78 | -0.19% | - |
| May 14, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 3.79 | -0.38% | - |
| May 13, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 3.80 | 1.15% | - |
| May 12, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 3.76 | -0.95% | - |
| May 11, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 3.80 | -0.19% | - |
| May 8, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 3.80 | -1.59% | - |
| May 7, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 3.86 | -2.10% | - |
| May 6, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 3.95 | 1.58% | - |
| May 5, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 3.89 | 0.09% | - |
| May 4, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 3.88 | 1.90% | - |
| Apr 30, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 3.81 | -0.47% | - |
| Apr 29, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 3.83 | - | - |
| Apr 28, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 3.83 | -0.38% | - |
| Apr 27, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 3.84 | 0.38% | - |
| Apr 24, 2026 | 5.13 | 5.30 | 5.13 | 5.30 | 3.83 | 2.81% | 705 |
| Apr 23, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 3.72 | 1.68% | - |
| Apr 22, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 3.66 | 0.10% | - |
| Apr 21, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 3.66 | -0.30% | - |
| Apr 20, 2026 | 4.98 | 5.08 | 4.98 | 5.08 | 3.67 | 1.68% | 570 |
| Apr 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 3.61 | 0.16% | - |