Bolloré SE (LON:0IXZ)
London · Delayed Price · Currency is GBP · Price in EUR 4.784
-0.096 (-1.97%)
At close: Mar 19, 2026
Bolloré SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.86 | 4.96 | 4.73 | 4.84 | 4.84 | 1.17% | 32,107 |
| Mar 19, 2026 | 4.90 | 4.95 | 4.67 | 4.78 | 4.78 | -1.97% | 42,484 |
| Mar 18, 2026 | 5.02 | 5.09 | 4.77 | 4.88 | 4.88 | 11.98% | 145,864 |
| Mar 17, 2026 | 4.50 | 4.53 | 4.35 | 4.36 | 4.36 | -0.68% | 35,506 |
| Mar 16, 2026 | 4.41 | 4.44 | 4.39 | 4.39 | 4.39 | -0.99% | 24,170 |
| Mar 13, 2026 | 4.40 | 4.44 | 4.30 | 4.43 | 4.43 | 0.41% | 21,352 |
| Mar 12, 2026 | 4.50 | 4.51 | 4.38 | 4.41 | 4.41 | -2.47% | 35,198 |
| Mar 11, 2026 | 4.51 | 4.53 | 4.50 | 4.53 | 4.53 | -0.53% | 13,174 |
| Mar 10, 2026 | 4.53 | 4.59 | 4.50 | 4.55 | 4.55 | 1.88% | 5,731,707 |
| Mar 9, 2026 | 4.43 | 4.47 | 4.37 | 4.47 | 4.47 | -0.22% | 1,035,060 |
| Mar 6, 2026 | 4.60 | 4.65 | 4.47 | 4.48 | 4.48 | -2.78% | 19,628 |
| Mar 5, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -1.58% | 11,490 |
| Mar 4, 2026 | 4.65 | 4.70 | 4.65 | 4.68 | 4.68 | -0.09% | 8,176 |
| Mar 3, 2026 | 4.81 | 4.80 | 4.67 | 4.68 | 4.68 | -3.30% | 2,710,237 |
| Mar 2, 2026 | 4.93 | 4.93 | 4.80 | 4.84 | 4.84 | -3.45% | 15,453 |
| Feb 27, 2026 | 4.91 | 5.06 | 4.96 | 5.02 | 5.02 | 0.95% | 5,155 |
| Feb 26, 2026 | 4.90 | 4.97 | 4.86 | 4.97 | 4.97 | 1.68% | 21,011 |
| Feb 25, 2026 | 4.89 | 4.93 | 4.88 | 4.89 | 4.89 | -0.08% | 707 |
| Feb 24, 2026 | 4.84 | 4.91 | 4.85 | 4.89 | 4.89 | 0.37% | 1,594,167 |
| Feb 23, 2026 | 4.88 | 4.92 | 4.84 | 4.87 | 4.87 | -0.41% | 35,331 |
| Feb 20, 2026 | 4.88 | 4.89 | 4.84 | 4.89 | 4.89 | 0.37% | 96,334 |
| Feb 19, 2026 | 4.80 | 4.87 | 4.78 | 4.87 | 4.87 | 1.92% | 697,617 |
| Feb 18, 2026 | 4.78 | 4.85 | 4.65 | 4.78 | 4.78 | 1.87% | 21,669 |
| Feb 17, 2026 | 4.72 | 4.75 | 4.69 | 4.69 | 4.69 | -0.59% | 41,538 |
| Feb 16, 2026 | 4.82 | 4.78 | 4.72 | 4.72 | 4.72 | -1.46% | 1,622,553 |
| Feb 13, 2026 | 4.81 | 4.83 | 4.79 | 4.79 | 4.79 | -1.24% | 23,680 |
| Feb 12, 2026 | 4.88 | 4.93 | 4.85 | 4.85 | 4.85 | 0.33% | 13,494 |
| 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 |