Bolloré SE (LON:0IXZ)
London · Delayed Price · Currency is GBP · Price in EUR 5.51
+0.17 (3.09%)
At close: Jun 1, 2026
LON:0IXZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 5.42 | 5.52 | 5.41 | 5.51 | 5.51 | 3.09% | 97,342 |
| May 29, 2026 | 5.31 | 5.39 | 5.32 | 5.35 | 5.35 | -0.65% | 39,143 |
| May 28, 2026 | 5.43 | 5.51 | 5.37 | 5.38 | 5.38 | -1.01% | 1,190,439 |
| May 27, 2026 | 5.43 | 5.49 | 5.42 | 5.44 | 5.44 | 0.28% | 63,784 |
| May 26, 2026 | 5.48 | 5.47 | 5.41 | 5.42 | 5.42 | -1.00% | 991,827 |
| May 25, 2026 | 5.40 | 5.48 | 5.40 | 5.48 | 5.48 | 1.77% | 44,124 |
| May 22, 2026 | 5.31 | 5.40 | 5.35 | 5.38 | 5.38 | 0.56% | 107,024 |
| May 21, 2026 | 5.36 | 5.35 | 5.30 | 5.35 | 5.35 | 1.33% | 13,714 |
| May 20, 2026 | 5.31 | 5.34 | 5.26 | 5.28 | 5.28 | -0.94% | 2,124,563 |
| May 19, 2026 | 5.25 | 5.36 | 5.30 | 5.33 | 5.33 | 0.19% | 394,225 |
| May 18, 2026 | 5.26 | 5.32 | 5.22 | 5.32 | 5.32 | 1.24% | 20,062 |
| May 15, 2026 | 5.25 | 5.28 | 5.25 | 5.26 | 5.26 | -0.19% | 1,335,204 |
| May 14, 2026 | 5.26 | 5.28 | 5.25 | 5.27 | 5.27 | -0.09% | 156,972 |
| May 13, 2026 | 5.28 | 5.29 | 5.26 | 5.27 | 5.27 | 0.38% | 18,265 |
| May 12, 2026 | 5.23 | 5.29 | 5.15 | 5.25 | 5.25 | -0.19% | 1,559,935 |
| May 11, 2026 | 5.25 | 5.35 | 5.25 | 5.26 | 5.26 | 0.38% | 418,076 |
| May 8, 2026 | 5.30 | 5.28 | 5.21 | 5.24 | 5.24 | -1.13% | 41,334 |
| May 7, 2026 | 5.42 | 5.42 | 5.30 | 5.30 | 5.30 | -2.57% | 39,493 |
| May 6, 2026 | 5.43 | 5.45 | 5.39 | 5.44 | 5.44 | 0.93% | 7,079 |
| May 5, 2026 | 5.40 | 5.40 | 5.35 | 5.39 | 5.39 | 0.28% | 11,562 |
| May 4, 2026 | 5.39 | 5.49 | 5.37 | 5.38 | 5.38 | 0.80% | 4,078 |
| Apr 30, 2026 | 5.30 | 5.37 | 5.29 | 5.33 | 5.33 | 0.90% | 950,330 |
| Apr 29, 2026 | 5.32 | 5.33 | 5.29 | 5.29 | 5.29 | -0.75% | 191 |
| Apr 28, 2026 | 5.35 | 5.40 | 5.31 | 5.33 | 5.33 | - | 48,928 |
| Apr 27, 2026 | 5.32 | 5.37 | 5.32 | 5.33 | 5.33 | 1.04% | 2,685,985 |
| Apr 24, 2026 | 5.18 | 5.33 | 5.08 | 5.27 | 5.27 | 2.53% | 41,468 |
| Apr 23, 2026 | 5.14 | 5.24 | 5.14 | 5.14 | 5.14 | 0.49% | 773,986 |
| Apr 22, 2026 | 5.08 | 5.16 | 5.07 | 5.12 | 5.12 | 0.59% | 1,896 |
| Apr 21, 2026 | 5.06 | 5.09 | 5.03 | 5.09 | 5.09 | 0.79% | 3,611,637 |
| Apr 20, 2026 | 5.09 | 5.08 | 5.01 | 5.05 | 5.05 | - | 17,548 |
| Apr 17, 2026 | 4.95 | 5.05 | 4.88 | 5.05 | 5.05 | 0.60% | 3,631,677 |
| Apr 16, 2026 | 5.00 | 5.10 | 5.00 | 5.02 | 5.02 | 1.07% | 2,881,873 |
| Apr 15, 2026 | 4.97 | 5.02 | 4.96 | 4.96 | 4.96 | -0.20% | 11,061,290 |
| Apr 14, 2026 | 4.90 | 4.97 | 4.90 | 4.97 | 4.97 | 1.68% | 658,124 |
| Apr 13, 2026 | 4.90 | 4.91 | 4.88 | 4.89 | 4.89 | -0.77% | 1,262 |
| Apr 10, 2026 | 4.95 | 4.97 | 4.86 | 4.93 | 4.93 | -0.24% | 1,273,633 |
| Apr 9, 2026 | 5.09 | 5.18 | 4.94 | 4.94 | 4.94 | -2.47% | 65,028 |
| Apr 8, 2026 | 5.03 | 5.13 | 4.92 | 5.07 | 5.07 | 0.30% | 12,801,970 |
| Apr 7, 2026 | 5.24 | 5.20 | 4.91 | 5.05 | 5.05 | 4.38% | 172,964 |
| Apr 2, 2026 | 4.89 | 5.04 | 4.81 | 4.84 | 4.84 | -1.83% | 2,644,364 |
| Apr 1, 2026 | 4.90 | 4.94 | 4.81 | 4.93 | 4.93 | 0.61% | 133,279 |
| Mar 31, 2026 | 4.85 | 4.90 | 4.82 | 4.90 | 4.90 | 1.28% | 210,162 |
| Mar 30, 2026 | 4.80 | 4.90 | 4.71 | 4.84 | 4.84 | 0.25% | 975,660 |
| Mar 27, 2026 | 4.86 | 4.87 | 4.80 | 4.82 | 4.82 | 0.04% | 231,233 |
| Mar 26, 2026 | 4.92 | 4.98 | 4.82 | 4.82 | 4.82 | -0.74% | 3,013,729 |
| Mar 25, 2026 | 4.86 | 4.95 | 4.76 | 4.86 | 4.86 | 1.04% | 1,651,974 |
| Mar 24, 2026 | 4.86 | 4.95 | 4.81 | 4.81 | 4.81 | -0.87% | 270,825 |
| Mar 23, 2026 | 4.77 | 4.85 | 4.75 | 4.85 | 4.85 | 0.21% | 2,335,192 |
| 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% | 2,684,529 |