Bolloré SE (LON:0IXZ)
London · Delayed Price · Currency is GBP · Price in EUR 3.808
+0.016 (0.42%)
At close: Sep 8, 2026
LON:0IXZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 3.86 | 3.88 | 3.84 | 3.87 | 3.87 | -0.87% | 61,143 |
| Aug 31, 2026 | 3.85 | 3.92 | 3.84 | 3.90 | 3.90 | 0.67% | 220,322 |
| Aug 28, 2026 | 3.83 | 3.88 | 3.83 | 3.87 | 3.87 | 1.18% | 9,869 |
| Aug 27, 2026 | 3.84 | 3.84 | 3.80 | 3.83 | 3.83 | -0.09% | 23,254 |
| Aug 26, 2026 | 3.81 | 3.85 | 3.82 | 3.83 | 3.83 | -0.21% | 5 |
| Aug 25, 2026 | 3.82 | 3.85 | 3.82 | 3.84 | 3.84 | 0.21% | 129,072 |
| Aug 24, 2026 | 3.83 | 3.85 | 3.81 | 3.83 | 3.83 | 0.47% | 7,301 |
| Aug 21, 2026 | 3.77 | 3.81 | 3.81 | 3.81 | 3.81 | -0.68% | 15,192 |
| Aug 20, 2026 | 3.84 | 3.88 | 3.81 | 3.84 | 3.84 | -0.05% | 1,085 |
| Aug 19, 2026 | 3.83 | 3.86 | 3.79 | 3.84 | 3.84 | -0.21% | 757,889 |
| Aug 18, 2026 | 3.87 | 3.87 | 3.84 | 3.85 | 3.85 | -0.52% | 3,301 |
| Aug 17, 2026 | 3.86 | 3.89 | 3.86 | 3.87 | 3.87 | -0.51% | 8,794 |
| Aug 14, 2026 | 3.91 | 3.91 | 3.87 | 3.89 | 3.89 | 1.04% | 6,920 |
| Aug 13, 2026 | 3.78 | 3.85 | 3.80 | 3.85 | 3.85 | 1.80% | 4,018 |
| Aug 12, 2026 | 3.78 | 3.79 | 3.75 | 3.78 | 3.78 | 0.37% | 756,353 |
| 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 |