Bolloré SE (LON:0IXZ)
London · Delayed Price · Currency is GBP · Price in EUR 4.794
+0.020 (0.42%)
At close: Oct 17, 2025
Bolloré SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 4.72 | 4.79 | 4.72 | 4.79 | 4.79 | 0.42% | 1,227 |
| Oct 16, 2025 | 4.76 | 4.77 | 4.73 | 4.77 | 4.77 | -0.38% | 432,111 |
| Oct 15, 2025 | 4.78 | 4.81 | 4.78 | 4.79 | 4.79 | 0.71% | 50 |
| Oct 14, 2025 | 4.76 | 4.78 | 4.72 | 4.76 | 4.76 | -0.38% | 29,527 |
| Oct 13, 2025 | 4.77 | 4.82 | 4.77 | 4.78 | 4.78 | -0.50% | 9,840 |
| Oct 10, 2025 | 4.80 | 4.85 | 4.80 | 4.80 | 4.80 | - | 1,995,045 |
| Oct 9, 2025 | 4.82 | 4.84 | 4.80 | 4.80 | 4.80 | -0.04% | 1,224 |
| Oct 8, 2025 | 4.82 | 4.86 | 4.80 | 4.80 | 4.80 | -0.41% | 26,248 |
| Oct 7, 2025 | 4.87 | 4.86 | 4.82 | 4.82 | 4.82 | -0.29% | 301 |
| Oct 6, 2025 | 4.88 | 4.87 | 4.80 | 4.84 | 4.84 | -0.86% | 39,087 |
| Oct 3, 2025 | 4.86 | 4.89 | 4.85 | 4.88 | 4.88 | -0.57% | 27,320 |
| Oct 2, 2025 | 4.86 | 4.91 | 4.84 | 4.91 | 4.91 | 0.90% | 2,908,382 |
| Oct 1, 2025 | 4.80 | 4.88 | 4.80 | 4.86 | 4.86 | 0.96% | 1,820,139 |
| Sep 30, 2025 | 4.74 | 4.82 | 4.71 | 4.82 | 4.82 | 1.78% | 4,021,238 |
| Sep 29, 2025 | 4.69 | 4.75 | 4.72 | 4.73 | 4.73 | 0.38% | 3,530,078 |
| Sep 26, 2025 | 4.71 | 4.71 | 4.66 | 4.71 | 4.71 | - | 3,449,910 |
| Sep 25, 2025 | 4.66 | 4.72 | 4.64 | 4.71 | 4.69 | 0.94% | 17,157 |
| Sep 24, 2025 | 4.66 | 4.67 | 4.66 | 4.67 | 4.65 | 0.26% | 15,282 |
| Sep 23, 2025 | 4.64 | 4.67 | 4.63 | 4.66 | 4.64 | 0.17% | 42,788 |
| Sep 22, 2025 | 4.65 | 4.68 | 4.63 | 4.65 | 4.63 | -1.15% | 4,191,576 |
| Sep 19, 2025 | 4.70 | 4.73 | 4.64 | 4.70 | 4.68 | 0.09% | 1,628,130 |
| Sep 18, 2025 | 4.88 | 4.83 | 4.68 | 4.70 | 4.68 | -2.97% | 4,393,868 |
| Sep 17, 2025 | 4.90 | 4.91 | 4.84 | 4.84 | 4.82 | -0.45% | 67,021 |
| Sep 16, 2025 | 4.90 | 4.92 | 4.87 | 4.87 | 4.85 | -1.42% | 2,442,633 |
| Sep 15, 2025 | 4.90 | 4.95 | 4.91 | 4.94 | 4.92 | 1.02% | 56 |
| Sep 12, 2025 | 4.90 | 4.93 | 4.89 | 4.89 | 4.87 | 0.12% | 5,344 |
| Sep 11, 2025 | 4.87 | 4.89 | 4.88 | 4.88 | 4.86 | -1.41% | 2,532 |
| Sep 10, 2025 | 4.95 | 4.97 | 4.88 | 4.95 | 4.93 | 0.16% | 2,597,297 |
| Sep 9, 2025 | 4.85 | 4.95 | 4.90 | 4.94 | 4.92 | 1.52% | 6,510 |
| Sep 8, 2025 | 4.84 | 4.89 | 4.85 | 4.87 | 4.85 | 0.16% | 13,993 |
| Sep 5, 2025 | 4.90 | 4.92 | 4.86 | 4.86 | 4.84 | -0.82% | 27,452 |
| Sep 4, 2025 | 4.87 | 4.92 | 4.85 | 4.90 | 4.88 | 0.95% | 1,775,755 |
| Sep 3, 2025 | 4.92 | 4.90 | 4.85 | 4.85 | 4.83 | -0.57% | 7,001,944 |
| Sep 2, 2025 | 4.97 | 4.98 | 4.88 | 4.88 | 4.86 | -1.95% | 1,095,043 |
| Sep 1, 2025 | 4.97 | 5.01 | 4.96 | 4.98 | 4.96 | -0.18% | 4,488,877 |
| Aug 29, 2025 | 5.02 | 5.01 | 4.91 | 4.99 | 4.97 | -0.64% | 52,046 |
| Aug 28, 2025 | 5.05 | 5.05 | 5.02 | 5.02 | 5.00 | -0.10% | 1,231,308 |
| Aug 27, 2025 | 5.01 | 5.03 | 5.01 | 5.03 | 5.00 | 0.30% | 3,796 |
| Aug 26, 2025 | 5.03 | 5.03 | 5.00 | 5.01 | 4.99 | -1.28% | 52,682 |
| Aug 25, 2025 | 5.10 | 5.10 | 5.08 | 5.08 | 5.05 | -0.65% | 12 |
| Aug 22, 2025 | 5.05 | 5.11 | 5.06 | 5.11 | 5.09 | 1.25% | 1,085 |
| Aug 21, 2025 | 5.03 | 5.07 | 5.04 | 5.05 | 5.02 | -0.49% | 2,728 |
| Aug 20, 2025 | 5.06 | 5.07 | 5.04 | 5.07 | 5.05 | 0.20% | 1,261 |
| Aug 19, 2025 | 4.97 | 5.06 | 5.02 | 5.06 | 5.04 | 1.20% | 20,962 |
| Aug 18, 2025 | 4.99 | 5.00 | 4.96 | 5.00 | 4.98 | 0.28% | 15,839 |
| Aug 15, 2025 | 4.96 | 5.01 | 4.99 | 4.99 | 4.97 | 0.48% | 12,746 |
| Aug 14, 2025 | 4.98 | 4.97 | 4.96 | 4.96 | 4.94 | -0.12% | 28,951 |
| Aug 13, 2025 | 4.95 | 4.99 | 4.96 | 4.97 | 4.95 | 0.04% | 1,113,326 |
| Aug 12, 2025 | 5.06 | 5.06 | 4.97 | 4.97 | 4.95 | -0.68% | 87,142 |
| Aug 11, 2025 | 5.05 | 5.07 | 5.00 | 5.00 | 4.98 | -0.70% | 5,916 |