Bolloré SE (LON:0IXZ)
London · Delayed Price · Currency is GBP · Price in EUR 4.052
-0.038 (-0.93%)
At close: Jun 26, 2026
LON:0IXZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 5.55 | 5.62 | 5.55 | 5.60 | 4.00 | 1.54% | 49,174 |
| Jun 1, 2026 | 5.42 | 5.52 | 5.41 | 5.51 | 3.94 | 3.09% | 97,342 |
| May 29, 2026 | 5.31 | 5.39 | 5.32 | 5.35 | 3.82 | -0.65% | 39,164 |
| May 28, 2026 | 5.43 | 5.51 | 5.37 | 5.38 | 3.85 | -1.01% | 1,190,439 |
| May 27, 2026 | 5.43 | 5.49 | 5.42 | 5.44 | 3.88 | 0.28% | 63,784 |
| May 26, 2026 | 5.48 | 5.47 | 5.41 | 5.42 | 3.87 | -1.00% | 991,827 |
| May 25, 2026 | 5.40 | 5.48 | 5.40 | 5.48 | 3.91 | 1.77% | 44,124 |
| May 22, 2026 | 5.31 | 5.40 | 5.35 | 5.38 | 3.85 | 0.56% | 107,024 |
| May 21, 2026 | 5.36 | 5.35 | 5.30 | 5.35 | 3.82 | 1.33% | 13,714 |
| May 20, 2026 | 5.31 | 5.34 | 5.26 | 5.28 | 3.77 | -0.94% | 2,124,563 |
| May 19, 2026 | 5.25 | 5.36 | 5.30 | 5.33 | 3.81 | 0.19% | 394,225 |
| May 18, 2026 | 5.26 | 5.32 | 5.22 | 5.32 | 3.80 | 1.24% | 20,062 |
| May 15, 2026 | 5.25 | 5.28 | 5.25 | 5.26 | 3.76 | -0.19% | 1,335,204 |
| May 14, 2026 | 5.26 | 5.28 | 5.25 | 5.27 | 3.76 | -0.09% | 156,972 |
| May 13, 2026 | 5.28 | 5.29 | 5.26 | 5.27 | 3.77 | 0.38% | 18,265 |
| May 12, 2026 | 5.23 | 5.29 | 5.15 | 5.25 | 3.75 | -0.19% | 1,559,935 |
| May 11, 2026 | 5.25 | 5.35 | 5.25 | 5.26 | 3.76 | 0.38% | 418,076 |
| May 8, 2026 | 5.30 | 5.28 | 5.21 | 5.24 | 3.75 | -1.13% | 41,334 |
| May 7, 2026 | 5.42 | 5.42 | 5.30 | 5.30 | 3.79 | -2.57% | 39,493 |
| May 6, 2026 | 5.43 | 5.45 | 5.39 | 5.44 | 3.89 | 0.93% | 7,079 |
| May 5, 2026 | 5.40 | 5.40 | 5.35 | 5.39 | 3.85 | 0.28% | 11,562 |
| May 4, 2026 | 5.39 | 5.49 | 5.37 | 5.38 | 3.84 | 0.80% | 4,078 |
| Apr 30, 2026 | 5.30 | 5.37 | 5.29 | 5.33 | 3.81 | 0.90% | 950,330 |
| Apr 29, 2026 | 5.32 | 5.33 | 5.29 | 5.29 | 3.78 | -0.75% | 191 |
| Apr 28, 2026 | 5.35 | 5.40 | 5.31 | 5.33 | 3.81 | - | 48,928 |
| Apr 27, 2026 | 5.32 | 5.37 | 5.32 | 5.33 | 3.81 | 1.04% | 2,685,985 |
| Apr 24, 2026 | 5.18 | 5.33 | 5.08 | 5.27 | 3.77 | 2.53% | 41,468 |
| Apr 23, 2026 | 5.14 | 5.24 | 5.14 | 5.14 | 3.67 | 0.49% | 773,986 |
| Apr 22, 2026 | 5.08 | 5.16 | 5.07 | 5.12 | 3.66 | 0.59% | 1,896 |
| Apr 21, 2026 | 5.06 | 5.09 | 5.03 | 5.09 | 3.63 | 0.79% | 3,611,637 |
| Apr 20, 2026 | 5.09 | 5.08 | 5.01 | 5.05 | 3.61 | - | 17,548 |
| Apr 17, 2026 | 4.95 | 5.05 | 4.88 | 5.05 | 3.61 | 0.60% | 3,631,677 |