Bolloré SE (LON:0IXZ)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 3.693
-0.015 (-0.40%)
At close: Nov 10, 2026
LON:0IXZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.72 | 3.72 | 3.68 | 3.69 | 3.69 | -0.40% | 4,797 |
| Nov 9, 2026 | 3.74 | 3.76 | 3.70 | 3.71 | 3.71 | -0.75% | 21,071 |
| Nov 6, 2026 | 3.74 | 3.74 | 3.72 | 3.74 | 3.74 | -2.15% | 6,656 |
| Nov 5, 2026 | 3.84 | 3.88 | 3.82 | 3.82 | 3.82 | -0.73% | 131,054 |
| Nov 4, 2026 | 3.77 | 3.85 | 3.78 | 3.85 | 3.85 | 2.02% | 5,725 |
| Nov 3, 2026 | 3.78 | 3.80 | 3.76 | 3.77 | 3.77 | 0.16% | 1,194 |
| Nov 2, 2026 | 3.77 | 3.77 | 3.69 | 3.76 | 3.76 | 0.37% | 15,875 |
| Oct 30, 2026 | 3.73 | 3.80 | 3.72 | 3.75 | 3.75 | 0.91% | 19,343 |
| Oct 29, 2026 | 3.68 | 3.72 | 3.68 | 3.72 | 3.72 | 0.87% | 19,302 |
| Oct 28, 2026 | 3.75 | 3.75 | 3.68 | 3.68 | 3.68 | -1.23% | 150 |
| Oct 27, 2026 | 3.69 | 3.76 | 3.69 | 3.73 | 3.73 | 0.81% | 71,614 |
| Oct 26, 2026 | 3.71 | 3.76 | 3.69 | 3.70 | 3.70 | 0.93% | 53,548 |
| Oct 23, 2026 | 3.63 | 3.67 | 3.63 | 3.67 | 3.67 | 1.33% | 1,846,677 |
| Oct 22, 2026 | 3.63 | 3.63 | 3.58 | 3.62 | 3.62 | -0.44% | 26,543 |
| Oct 21, 2026 | 3.65 | 3.64 | 3.63 | 3.63 | 3.63 | -0.11% | 18,566 |
| Oct 20, 2026 | 3.66 | 3.66 | 3.62 | 3.64 | 3.64 | -0.44% | 5,581 |
| Oct 19, 2026 | 3.66 | 3.67 | 3.65 | 3.65 | 3.65 | -0.54% | 2,307 |
| Oct 16, 2026 | 3.69 | 3.71 | 3.67 | 3.67 | 3.67 | 0.33% | 1,610,555 |
| Oct 15, 2026 | 3.67 | 3.69 | 3.64 | 3.66 | 3.66 | - | 8,242 |
| Oct 14, 2026 | 3.71 | 3.74 | 3.66 | 3.66 | 3.66 | -1.03% | 288,683 |
| Oct 13, 2026 | 3.70 | 3.71 | 3.68 | 3.70 | 3.70 | 0.27% | 407,184 |
| Oct 12, 2026 | 3.67 | 3.69 | 3.67 | 3.69 | 3.69 | -0.37% | 1,348 |
| Oct 9, 2026 | 3.67 | 3.71 | 3.66 | 3.70 | 3.70 | 2.03% | 2,307,459 |
| Oct 8, 2026 | 3.78 | 3.80 | 3.63 | 3.63 | 3.63 | -4.27% | 2,659,655 |
| Oct 7, 2026 | 3.77 | 3.81 | 3.79 | 3.79 | 3.79 | 0.42% | 1,574 |
| Oct 6, 2026 | 3.76 | 3.79 | 3.76 | 3.78 | 3.78 | 0.59% | 53,362 |
| Oct 5, 2026 | 3.68 | 3.76 | 3.69 | 3.75 | 3.75 | 1.46% | 806,158 |
| Oct 2, 2026 | 3.71 | 3.71 | 3.68 | 3.70 | 3.70 | -0.32% | 33,296 |
| Oct 1, 2026 | 3.67 | 3.73 | 3.64 | 3.71 | 3.71 | 0.22% | 2,571,598 |
| Sep 30, 2026 | 3.70 | 3.71 | 3.68 | 3.70 | 3.70 | 0.11% | 34,519 |
| Sep 29, 2026 | 3.65 | 3.71 | 3.63 | 3.70 | 3.70 | 0.76% | 5,421,648 |
| Sep 28, 2026 | 3.63 | 3.68 | 3.62 | 3.67 | 3.67 | 1.72% | 20,135,296 |
| Sep 25, 2026 | 3.62 | 3.66 | 3.61 | 3.61 | 3.61 | -0.72% | 10,413 |
| Sep 24, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | 0.44% | 2,033 |
| Sep 23, 2026 | 3.65 | 3.65 | 3.60 | 3.62 | 3.62 | -0.28% | 12,558 |
| Sep 22, 2026 | 3.69 | 3.70 | 3.63 | 3.63 | 3.63 | -1.41% | 4,399 |
| Sep 21, 2026 | 3.68 | 3.69 | 3.64 | 3.68 | 3.68 | 1.56% | 4,882 |
| Sep 18, 2026 | 3.63 | 3.68 | 3.61 | 3.63 | 3.63 | -1.11% | 515,906 |
| Sep 17, 2026 | 3.70 | 3.72 | 3.63 | 3.67 | 3.67 | -1.24% | 2,024,753 |
| Sep 16, 2026 | 3.69 | 3.72 | 3.66 | 3.71 | 3.71 | 0.54% | 1,626 |
| Sep 15, 2026 | 3.68 | 3.70 | 3.65 | 3.69 | 3.69 | -0.81% | 1,254 |
| Sep 14, 2026 | 3.72 | 3.73 | 3.71 | 3.72 | 3.72 | -0.11% | 1,956 |
| Sep 11, 2026 | 3.71 | 3.73 | 3.70 | 3.73 | 3.73 | 1.09% | 8,651 |
| Sep 10, 2026 | 3.66 | 3.72 | 3.64 | 3.69 | 3.69 | 1.54% | 30,017 |
| Sep 9, 2026 | 3.79 | 3.78 | 3.61 | 3.63 | 3.63 | -4.67% | 74,279 |
| Sep 8, 2026 | 3.80 | 3.82 | 3.79 | 3.81 | 3.81 | 0.42% | 45,803 |
| Sep 7, 2026 | 3.83 | 3.82 | 3.77 | 3.79 | 3.79 | -0.84% | 2,494,666 |
| Sep 4, 2026 | 3.95 | 3.95 | 3.80 | 3.82 | 3.82 | -3.68% | 1,946,503 |
| Sep 3, 2026 | 3.91 | 3.97 | 3.92 | 3.97 | 3.97 | 2.06% | 14,095 |
| Sep 2, 2026 | 3.87 | 3.89 | 3.82 | 3.89 | 3.89 | 0.62% | 11,132 |