Bolloré SE (FRA:BOP)
Germany · Delayed Price · Currency is EUR 3.616
-0.008 (-0.22%)
At close: Oct 23, 2026
FRA:BOP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.22% | - |
| Oct 22, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.17% | - |
| Oct 21, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.17% | - |
| Oct 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.66% | - |
| Oct 19, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.51% | - |
| Oct 16, 2026 | 3.69 | 3.70 | 3.69 | 3.70 | 3.70 | 1.15% | 2 |
| Oct 15, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.92% | - |
| Oct 14, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.04% | - |
| Oct 13, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.38% | - |
| Oct 12, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.16% | - |
| Oct 9, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.49% | - |
| Oct 8, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.53% | - |
| Oct 7, 2026 | 3.78 | 3.79 | 3.78 | 3.79 | 3.79 | 0.26% | 250 |
| Oct 6, 2026 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | 0.91% | - |
| Oct 5, 2026 | 3.69 | 3.75 | 3.69 | 3.75 | 3.75 | 1.08% | - |
| Oct 2, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 2.15% | - |
| Oct 1, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -1.79% | - |
| Sep 30, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.54% | - |
| Sep 29, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.78% | - |
| Sep 28, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.55% | - |
| Sep 25, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 1.11% | - |
| Sep 24, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.61% | - |
| Sep 23, 2026 | 3.64 | 3.64 | 3.61 | 3.61 | 3.61 | -1.42% | 250 |
| Sep 22, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.05% | - |
| Sep 21, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| 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 | - | - |