Bolloré SE (LON:0IXZ)
London · Delayed Price · Currency is GBP · Price in EUR 4.836
-0.068 (-1.39%)
At close: Feb 11, 2026
Bolloré SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.95 | 5.00 | 4.82 | 4.84 | 4.84 | -1.39% | 30,262 |
| Feb 10, 2026 | 4.75 | 4.91 | 4.75 | 4.90 | 4.90 | 3.77% | 639,674 |
| Feb 9, 2026 | 4.74 | 4.75 | 4.72 | 4.73 | 4.73 | 0.04% | 84,054 |
| Feb 6, 2026 | 4.78 | 4.78 | 4.68 | 4.72 | 4.72 | -0.96% | 24,620 |
| Feb 5, 2026 | 4.80 | 4.79 | 4.74 | 4.77 | 4.77 | -0.50% | 36,902 |
| Feb 4, 2026 | 4.74 | 4.80 | 4.73 | 4.79 | 4.79 | 0.67% | 22,527 |
| Feb 3, 2026 | 4.83 | 4.84 | 4.74 | 4.76 | 4.76 | -1.33% | 538,179 |
| Feb 2, 2026 | 4.80 | 4.84 | 4.76 | 4.83 | 4.83 | 0.37% | 18,352 |
| Jan 30, 2026 | 4.76 | 4.83 | 4.77 | 4.81 | 4.81 | 0.04% | 30,254 |
| Jan 29, 2026 | 4.80 | 4.85 | 4.77 | 4.81 | 4.81 | 0.82% | 177,388 |
| Jan 28, 2026 | 4.76 | 4.79 | 4.75 | 4.77 | 4.77 | 0.10% | 176,310 |
| Jan 27, 2026 | 4.79 | 4.80 | 4.75 | 4.76 | 4.76 | - | 871,469 |
| Jan 26, 2026 | 4.81 | 4.80 | 4.76 | 4.76 | 4.76 | 0.17% | 120,656 |
| Jan 23, 2026 | 4.79 | 4.75 | 4.74 | 4.75 | 4.75 | 0.27% | 51,173 |
| Jan 22, 2026 | 4.80 | 4.78 | 4.72 | 4.74 | 4.74 | -0.73% | 6,922 |
| Jan 21, 2026 | 4.69 | 4.78 | 4.71 | 4.78 | 4.78 | 0.93% | 649 |
| Jan 20, 2026 | 4.72 | 4.73 | 4.68 | 4.73 | 4.73 | 0.55% | 1,304,411 |
| Jan 19, 2026 | 4.76 | 4.76 | 4.70 | 4.71 | 4.71 | -1.88% | 8,538 |
| Jan 16, 2026 | 4.76 | 4.81 | 4.74 | 4.80 | 4.80 | 0.80% | 922,078 |
| Jan 15, 2026 | 4.74 | 4.76 | 4.73 | 4.76 | 4.76 | 0.08% | 427,486 |
| Jan 14, 2026 | 4.68 | 4.78 | 4.75 | 4.75 | 4.75 | 1.15% | 11,322 |
| Jan 13, 2026 | 4.68 | 4.71 | 4.68 | 4.70 | 4.70 | 0.21% | 26,765 |
| Jan 12, 2026 | 4.72 | 4.69 | 4.66 | 4.69 | 4.69 | 0.51% | 2,778 |
| Jan 9, 2026 | 4.58 | 4.70 | 4.57 | 4.67 | 4.67 | 1.48% | 394,078 |
| Jan 8, 2026 | 4.68 | 4.70 | 4.58 | 4.60 | 4.60 | -2.13% | 8,805 |
| Jan 7, 2026 | 4.70 | 4.72 | 4.64 | 4.70 | 4.70 | -0.59% | 557,500 |
| Jan 6, 2026 | 4.87 | 4.87 | 4.72 | 4.73 | 4.73 | -2.92% | 459,386 |
| Jan 5, 2026 | 4.78 | 4.87 | 4.76 | 4.87 | 4.87 | 1.93% | 18,753 |
| Jan 2, 2026 | 4.79 | 4.78 | 4.71 | 4.78 | 4.78 | 0.21% | 1,680,681 |
| Dec 31, 2025 | 4.70 | 4.77 | 4.70 | 4.77 | 4.77 | 1.43% | 164 |
| Dec 30, 2025 | 4.68 | 4.72 | 4.66 | 4.70 | 4.70 | 0.79% | 716,176 |
| Dec 29, 2025 | 4.63 | 4.69 | 4.60 | 4.66 | 4.66 | 0.43% | 30,788 |
| Dec 24, 2025 | 4.59 | 4.64 | 4.62 | 4.64 | 4.64 | 0.91% | 13,900 |
| Dec 23, 2025 | 4.63 | 4.63 | 4.59 | 4.60 | 4.60 | -0.52% | 21,558 |
| Dec 22, 2025 | 4.61 | 4.63 | 4.59 | 4.62 | 4.62 | 0.39% | 17,658 |
| Dec 19, 2025 | 4.62 | 4.61 | 4.57 | 4.61 | 4.61 | -0.17% | 31,851 |
| Dec 18, 2025 | 4.61 | 4.61 | 4.55 | 4.61 | 4.61 | 0.52% | 51,455 |
| Dec 17, 2025 | 4.60 | 4.63 | 4.57 | 4.59 | 4.59 | -0.22% | 10,106 |
| Dec 16, 2025 | 4.65 | 4.65 | 4.60 | 4.60 | 4.60 | -1.16% | 23,653 |
| Dec 15, 2025 | 4.63 | 4.66 | 4.64 | 4.65 | 4.65 | -0.13% | 13,491 |
| Dec 12, 2025 | 4.66 | 4.68 | 4.64 | 4.66 | 4.66 | 0.17% | 23,286 |
| Dec 11, 2025 | 4.64 | 4.65 | 4.58 | 4.65 | 4.65 | 1.00% | 10,050 |
| Dec 10, 2025 | 4.59 | 4.63 | 4.59 | 4.61 | 4.61 | 0.04% | 958,057 |
| Dec 9, 2025 | 4.65 | 4.66 | 4.60 | 4.60 | 4.60 | -1.03% | 5,077 |
| Dec 8, 2025 | 4.65 | 4.68 | 4.63 | 4.65 | 4.65 | -0.89% | 28,378 |
| Dec 5, 2025 | 4.62 | 4.70 | 4.64 | 4.69 | 4.69 | 1.34% | 8,073 |
| Dec 4, 2025 | 4.67 | 4.67 | 4.63 | 4.63 | 4.63 | -1.07% | 17,128 |
| Dec 3, 2025 | 4.68 | 4.68 | 4.67 | 4.68 | 4.68 | 0.30% | 11 |
| Dec 2, 2025 | 4.77 | 4.77 | 4.67 | 4.67 | 4.67 | -2.53% | 6,526 |
| Dec 1, 2025 | 4.76 | 4.79 | 4.74 | 4.79 | 4.79 | 0.82% | 1,231 |