Bolloré SE (LON:0IXZ)
London · Delayed Price · Currency is GBP · Price in EUR 4.880
-0.070 (-1.41%)
At close: Sep 11, 2025
Bolloré SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 4.90 | 4.92 | 4.87 | 4.87 | 4.87 | -1.42% | 2,442,633 |
| Sep 15, 2025 | 4.90 | 4.95 | 4.91 | 4.94 | 4.94 | 1.02% | 56 |
| Sep 12, 2025 | 4.90 | 4.93 | 4.89 | 4.89 | 4.89 | 0.12% | 5,344 |
| Sep 11, 2025 | 4.87 | 4.89 | 4.88 | 4.88 | 4.88 | -1.41% | 2,532 |
| Sep 10, 2025 | 4.95 | 4.97 | 4.88 | 4.95 | 4.95 | 0.16% | 2,597,297 |
| Sep 9, 2025 | 4.85 | 4.95 | 4.90 | 4.94 | 4.94 | 1.52% | 6,510 |
| Sep 8, 2025 | 4.84 | 4.89 | 4.85 | 4.87 | 4.87 | 0.16% | 13,993 |
| Sep 5, 2025 | 4.90 | 4.92 | 4.86 | 4.86 | 4.86 | -0.82% | 27,452 |
| Sep 4, 2025 | 4.87 | 4.92 | 4.85 | 4.90 | 4.90 | 0.95% | 1,775,755 |
| Sep 3, 2025 | 4.92 | 4.90 | 4.85 | 4.85 | 4.85 | -0.57% | 7,001,944 |
| Sep 2, 2025 | 4.97 | 4.98 | 4.88 | 4.88 | 4.88 | -1.95% | 1,095,043 |
| Sep 1, 2025 | 4.97 | 5.01 | 4.96 | 4.98 | 4.98 | -0.18% | 4,488,877 |
| Aug 29, 2025 | 5.02 | 5.01 | 4.91 | 4.99 | 4.99 | -0.64% | 52,046 |
| Aug 28, 2025 | 5.05 | 5.05 | 5.02 | 5.02 | 5.02 | -0.10% | 1,231,308 |
| Aug 27, 2025 | 5.01 | 5.03 | 5.01 | 5.03 | 5.03 | 0.30% | 3,796 |
| Aug 26, 2025 | 5.03 | 5.03 | 5.00 | 5.01 | 5.01 | -1.28% | 52,682 |
| Aug 25, 2025 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | -0.65% | 12 |
| Aug 22, 2025 | 5.05 | 5.11 | 5.06 | 5.11 | 5.11 | 1.25% | 1,085 |
| Aug 21, 2025 | 5.03 | 5.07 | 5.04 | 5.05 | 5.05 | -0.49% | 2,728 |
| Aug 20, 2025 | 5.06 | 5.07 | 5.04 | 5.07 | 5.07 | 0.20% | 1,261 |
| Aug 19, 2025 | 4.97 | 5.06 | 5.02 | 5.06 | 5.06 | 1.20% | 20,962 |
| Aug 18, 2025 | 4.99 | 5.00 | 4.96 | 5.00 | 5.00 | 0.28% | 15,839 |
| Aug 15, 2025 | 4.96 | 5.01 | 4.99 | 4.99 | 4.99 | 0.48% | 12,746 |
| Aug 14, 2025 | 4.98 | 4.97 | 4.96 | 4.96 | 4.96 | -0.12% | 28,951 |
| Aug 13, 2025 | 4.95 | 4.99 | 4.96 | 4.97 | 4.97 | 0.04% | 1,113,326 |
| Aug 12, 2025 | 5.06 | 5.06 | 4.97 | 4.97 | 4.97 | -0.68% | 87,142 |
| Aug 11, 2025 | 5.05 | 5.07 | 5.00 | 5.00 | 5.00 | -0.70% | 5,916 |
| Aug 8, 2025 | 5.07 | 5.08 | 5.03 | 5.04 | 5.04 | -0.40% | 42 |
| Aug 7, 2025 | 5.02 | 5.07 | 5.05 | 5.06 | 5.06 | 0.60% | 4,956 |
| Aug 6, 2025 | 5.06 | 5.09 | 5.03 | 5.03 | 5.03 | -0.59% | 127,193 |
| Aug 5, 2025 | 5.05 | 5.06 | 5.02 | 5.06 | 5.06 | 0.88% | 1,693,159 |
| Aug 4, 2025 | 5.01 | 5.03 | 4.99 | 5.01 | 5.01 | 0.12% | 180,082 |
| Aug 1, 2025 | 5.00 | 5.01 | 4.97 | 5.01 | 5.01 | -1.18% | 45,063 |
| Jul 31, 2025 | 5.12 | 5.12 | 5.06 | 5.07 | 5.07 | -0.88% | 23,150 |
| Jul 30, 2025 | 5.14 | 5.16 | 5.10 | 5.11 | 5.11 | -0.78% | 2,648 |
| Jul 29, 2025 | 5.18 | 5.19 | 5.15 | 5.15 | 5.15 | -0.39% | 15,636 |
| Jul 28, 2025 | 5.37 | 5.40 | 5.17 | 5.17 | 5.17 | -3.36% | 2,621 |
| Jul 25, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.28% | 6,735 |
| Jul 24, 2025 | 5.40 | 5.40 | 5.37 | 5.37 | 5.37 | 0.09% | 12,091 |
| Jul 23, 2025 | 5.34 | 5.41 | 5.36 | 5.36 | 5.36 | -0.37% | 50,559 |
| Jul 22, 2025 | 5.30 | 5.38 | 5.34 | 5.38 | 5.38 | 0.84% | 19,784 |
| Jul 21, 2025 | 5.40 | 5.38 | 5.33 | 5.34 | 5.34 | - | 2,606 |
| Jul 18, 2025 | 5.36 | 5.36 | 5.32 | 5.34 | 5.34 | -0.09% | 1,108,667 |
| Jul 17, 2025 | 5.35 | 5.35 | 5.30 | 5.34 | 5.34 | 0.19% | 6,940 |
| Jul 16, 2025 | 5.26 | 5.33 | 5.33 | 5.33 | 5.33 | 0.38% | 12,249 |
| Jul 15, 2025 | 5.31 | 5.33 | 5.31 | 5.31 | 5.31 | 0.19% | 4,164 |
| Jul 14, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.19% | 4,004,886 |
| Jul 11, 2025 | 5.29 | 5.30 | 5.27 | 5.29 | 5.29 | -0.38% | 1,253,998 |
| Jul 10, 2025 | 5.32 | 5.33 | 5.30 | 5.31 | 5.31 | - | 44,275 |
| Jul 9, 2025 | 5.28 | 5.34 | 5.29 | 5.31 | 5.31 | 0.57% | 1,587,794 |