Bolloré SE (LON:0IXZ)
London · Delayed Price · Currency is GBP · Price in EUR 4.614
+0.024 (0.52%)
At close: Dec 18, 2025
Bolloré SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 4.66 | 4.79 | 4.67 | 4.75 | 4.75 | 1.93% | 12,334 |
| Nov 27, 2025 | 4.65 | 4.66 | 4.63 | 4.66 | 4.66 | 0.52% | 4,219 |
| Nov 26, 2025 | 4.61 | 4.64 | 4.62 | 4.64 | 4.64 | 1.44% | 1,596,305 |
| Nov 25, 2025 | 4.58 | 4.62 | 4.56 | 4.57 | 4.57 | -0.52% | 3,471,717 |
| Nov 24, 2025 | 4.61 | 4.64 | 4.59 | 4.59 | 4.59 | -0.61% | 21,847 |
| Nov 21, 2025 | 4.60 | 4.63 | 4.57 | 4.62 | 4.62 | -0.43% | 11,353 |
| Nov 20, 2025 | 4.71 | 4.68 | 4.63 | 4.64 | 4.64 | -1.19% | 7,562 |
| Nov 19, 2025 | 4.61 | 4.74 | 4.59 | 4.70 | 4.70 | 1.95% | 55,412 |
| Nov 18, 2025 | 4.68 | 4.68 | 4.61 | 4.61 | 4.61 | -2.50% | 1,382 |
| Nov 17, 2025 | 4.70 | 4.73 | 4.67 | 4.73 | 4.73 | 0.30% | 12,570 |
| Nov 14, 2025 | 4.73 | 4.73 | 4.69 | 4.71 | 4.71 | -1.26% | 1,080 |
| Nov 13, 2025 | 4.82 | 4.82 | 4.77 | 4.77 | 4.77 | -1.04% | 52 |
| Nov 12, 2025 | 4.80 | 4.82 | 4.79 | 4.82 | 4.82 | 0.84% | 2,659 |
| Nov 11, 2025 | 4.71 | 4.78 | 4.69 | 4.78 | 4.78 | 1.10% | 45 |
| Nov 10, 2025 | 4.71 | 4.73 | 4.72 | 4.73 | 4.73 | 0.47% | 2,397,632 |
| Nov 7, 2025 | 4.70 | 4.71 | 4.70 | 4.71 | 4.71 | -0.28% | 63 |
| Nov 6, 2025 | 4.80 | 4.76 | 4.71 | 4.72 | 4.72 | -1.15% | 1,405,962 |
| Nov 5, 2025 | 4.70 | 4.78 | 4.74 | 4.78 | 4.78 | 0.59% | 7,055 |
| Nov 4, 2025 | 4.77 | 4.79 | 4.73 | 4.75 | 4.75 | -1.25% | 8 |
| Nov 3, 2025 | 4.80 | 4.83 | 4.81 | 4.81 | 4.81 | -0.37% | 1,559 |
| Oct 31, 2025 | 4.78 | 4.85 | 4.77 | 4.83 | 4.83 | 1.56% | 76 |
| Oct 30, 2025 | 4.75 | 4.81 | 4.75 | 4.75 | 4.75 | -0.63% | 20 |
| Oct 29, 2025 | 4.76 | 4.82 | 4.78 | 4.78 | 4.78 | -0.71% | 64 |
| Oct 28, 2025 | 4.80 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | 2 |
| Oct 27, 2025 | 4.85 | 4.92 | 4.86 | 4.86 | 4.86 | -1.06% | 3,835 |
| Oct 24, 2025 | 4.82 | 4.91 | 4.81 | 4.91 | 4.91 | - | 1,808,381 |
| Oct 23, 2025 | 4.84 | 4.91 | 4.85 | 4.91 | 4.91 | 1.24% | 7,181 |
| Oct 22, 2025 | 4.80 | 4.85 | 4.80 | 4.85 | 4.85 | 0.79% | 1,381 |
| Oct 21, 2025 | 4.84 | 4.81 | 4.79 | 4.81 | 4.81 | 0.42% | 1,038,120 |
| Oct 20, 2025 | 4.81 | 4.80 | 4.77 | 4.79 | 4.79 | -0.08% | 150 |
| 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 |