Bolloré SE (LON:0IXZ)
London · Delayed Price · Currency is GBP · Price in EUR 3.768
+0.018 (0.48%)
At close: Aug 11, 2026
LON:0IXZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3.76 | 3.78 | 3.77 | 3.77 | 3.77 | 0.48% | 50,655 |
| Aug 10, 2026 | 3.77 | 3.80 | 3.75 | 3.75 | 3.75 | -1.06% | 418 |
| Aug 7, 2026 | 3.80 | 3.81 | 3.77 | 3.79 | 3.79 | 0.05% | 56 |
| Aug 6, 2026 | 3.76 | 3.81 | 3.77 | 3.79 | 3.79 | -0.05% | 12,678 |
| Aug 5, 2026 | 3.75 | 3.83 | 3.78 | 3.79 | 3.79 | -0.42% | 652 |
| Aug 4, 2026 | 3.76 | 3.81 | 3.75 | 3.81 | 3.81 | 1.82% | 12,276 |
| Aug 3, 2026 | 3.89 | 3.89 | 3.72 | 3.74 | 3.74 | -4.30% | 874,527 |
| Jul 31, 2026 | 3.90 | 3.94 | 3.84 | 3.91 | 3.91 | -2.25% | 236,275 |
| Jul 30, 2026 | 4.03 | 4.06 | 3.96 | 4.00 | 4.00 | -1.62% | 10,134 |
| Jul 29, 2026 | 3.97 | 4.08 | 3.99 | 4.06 | 4.06 | 2.16% | 3,280 |
| Jul 28, 2026 | 3.95 | 3.98 | 3.92 | 3.98 | 3.98 | 0.91% | 123,686 |
| Jul 27, 2026 | 3.95 | 3.95 | 3.89 | 3.94 | 3.94 | 0.25% | 5,315 |
| Jul 24, 2026 | 3.88 | 3.94 | 3.90 | 3.93 | 3.93 | 0.72% | 25,558 |
| Jul 23, 2026 | 3.91 | 3.92 | 3.89 | 3.90 | 3.90 | -0.31% | 27,062 |
| Jul 22, 2026 | 3.85 | 3.92 | 3.86 | 3.91 | 3.91 | 1.56% | 576 |
| Jul 21, 2026 | 3.97 | 3.98 | 3.84 | 3.85 | 3.85 | -2.97% | 89,588 |
| Jul 20, 2026 | 3.98 | 4.03 | 3.97 | 3.97 | 3.97 | -0.80% | 11,696 |
| Jul 17, 2026 | 4.00 | 4.05 | 4.00 | 4.00 | 4.00 | -0.20% | 3,711 |
| Jul 16, 2026 | 4.01 | 4.06 | 3.97 | 4.01 | 4.01 | -1.13% | 13,690 |
| Jul 15, 2026 | 4.07 | 4.11 | 4.04 | 4.06 | 4.06 | -1.02% | 1,039,676 |
| Jul 14, 2026 | 4.08 | 4.13 | 4.09 | 4.10 | 4.10 | -0.39% | 13,594 |
| Jul 13, 2026 | 4.05 | 4.14 | 4.09 | 4.12 | 4.12 | 0.44% | 25,547 |
| Jul 10, 2026 | 4.10 | 4.12 | 4.10 | 4.10 | 4.10 | -1.11% | 2,512,384 |
| Jul 9, 2026 | 4.08 | 4.15 | 4.08 | 4.14 | 4.14 | 1.07% | 9,086 |
| Jul 8, 2026 | 4.05 | 4.12 | 4.06 | 4.10 | 4.10 | 0.49% | 1,031,168 |
| Jul 7, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | -0.49% | 6,077 |
| Jul 6, 2026 | 4.16 | 4.17 | 4.10 | 4.10 | 4.10 | -1.87% | 52,985 |
| Jul 3, 2026 | 4.13 | 4.19 | 4.12 | 4.18 | 4.18 | 2.40% | 71,861 |
| Jul 2, 2026 | 4.09 | 4.12 | 4.08 | 4.08 | 4.08 | 0.39% | 31,296 |
| Jul 1, 2026 | 4.05 | 4.08 | 4.04 | 4.06 | 4.06 | 0.30% | 106,885 |
| Jun 30, 2026 | 4.05 | 4.12 | 4.04 | 4.05 | 4.05 | -1.36% | 1,206,535 |
| Jun 29, 2026 | 4.10 | 4.14 | 4.04 | 4.11 | 4.11 | 1.38% | 11,906 |
| Jun 26, 2026 | 4.10 | 4.10 | 3.99 | 4.05 | 4.05 | -0.93% | 30,480 |
| Jun 25, 2026 | 4.07 | 4.10 | 4.05 | 4.09 | 4.09 | 1.14% | 5,942,309 |
| Jun 24, 2026 | 4.00 | 4.10 | 4.00 | 4.04 | 4.04 | 2.33% | 2,798,490 |
| Jun 23, 2026 | 3.98 | 4.01 | 3.91 | 3.95 | 3.95 | 0.98% | 94,178 |
| Jun 22, 2026 | 5.60 | 5.60 | 5.45 | 5.48 | 3.91 | -0.73% | 126,878 |
| Jun 19, 2026 | 5.41 | 5.58 | 5.42 | 5.52 | 3.94 | 1.94% | 2,221,940 |
| Jun 18, 2026 | 5.40 | 5.44 | 5.39 | 5.41 | 3.87 | - | 100,936 |
| Jun 17, 2026 | 5.40 | 5.44 | 5.39 | 5.41 | 3.87 | 0.37% | 39,305 |
| Jun 16, 2026 | 5.46 | 5.45 | 5.36 | 5.39 | 3.85 | -0.83% | 77,276 |
| Jun 15, 2026 | 5.46 | 5.58 | 5.43 | 5.44 | 3.88 | 0.18% | 61,505 |
| Jun 12, 2026 | 5.40 | 5.46 | 5.41 | 5.43 | 3.88 | 1.12% | 1,155,810 |
| Jun 11, 2026 | 5.41 | 5.42 | 5.37 | 5.37 | 3.83 | -1.20% | 8,420,765 |
| Jun 10, 2026 | 5.48 | 5.50 | 5.42 | 5.43 | 3.88 | -0.64% | 107,686 |
| Jun 9, 2026 | 5.49 | 5.52 | 5.47 | 5.47 | 3.91 | -0.09% | 817,358 |
| Jun 8, 2026 | 5.46 | 5.58 | 5.45 | 5.47 | 3.91 | - | 37,357 |
| Jun 5, 2026 | 5.52 | 5.51 | 5.47 | 5.47 | 3.91 | 0.83% | 34,581 |
| Jun 4, 2026 | 5.52 | 5.65 | 5.37 | 5.43 | 3.88 | -2.69% | 26,432 |
| Jun 3, 2026 | 5.57 | 5.75 | 5.56 | 5.58 | 3.99 | -0.36% | 17,878 |