Bolloré SE (FRA:BOP)
Germany · Delayed Price · Currency is EUR 5.16
+0.08 (1.68%)
Last updated: Apr 23, 2026, 9:24 AM CET
FRA:BOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Mar 19, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.59% | - |
| Mar 18, 2026 | 4.95 | 4.95 | 4.91 | 4.92 | 4.92 | 6.91% | 1,400 |
| Mar 17, 2026 | 4.37 | 4.60 | 4.37 | 4.60 | 4.60 | 4.40% | 918 |
| Mar 16, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.50% | - |
| Mar 13, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.14% | - |
| Mar 12, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.64% | - |
| Mar 11, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.49% | - |
| Mar 10, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 2.21% | - |
| Mar 9, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -4.24% | - |
| Mar 6, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.43% | - |
| Mar 5, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.09% | - |
| Mar 4, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -2.10% | - |
| Mar 3, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.78% | - |
| Mar 2, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.38% | - |
| Feb 27, 2026 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | 2.02% | - |
| Feb 26, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.02% | - |
| Feb 25, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.74% | - |
| Feb 24, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.04% | - |
| Feb 23, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Feb 20, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1.29% | - |
| Feb 19, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 2.51% | - |
| Feb 18, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.69% | - |
| Feb 17, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.10% | - |
| Feb 16, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.41% | - |
| Feb 13, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -1.15% | - |
| Feb 12, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.62% | - |
| Feb 11, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.84% | - |