Bolloré SE (BOIVF)
OTCMKTS · Delayed Price · Currency is USD
5.49
-0.08 (-1.44%)
At close: Mar 27, 2026
BOIVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.52 | 5.62 | 5.49 | 5.49 | 5.49 | -1.44% | 43,078 |
| Mar 26, 2026 | 5.61 | 5.66 | 5.48 | 5.57 | 5.57 | -1.21% | 25,181 |
| Mar 25, 2026 | 5.52 | 5.68 | 5.52 | 5.64 | 5.64 | 2.51% | 28,347 |
| Mar 24, 2026 | 5.70 | 5.70 | 5.49 | 5.50 | 5.50 | -1.08% | 12,806 |
| Mar 23, 2026 | 5.53 | 5.68 | 5.52 | 5.56 | 5.56 | 2.02% | 15,279 |
| Mar 20, 2026 | 5.55 | 5.65 | 5.29 | 5.45 | 5.45 | -3.02% | 25,801 |
| Mar 19, 2026 | 5.52 | 5.62 | 5.47 | 5.62 | 5.62 | -0.09% | 90,281 |
| Mar 18, 2026 | 5.40 | 5.80 | 5.40 | 5.63 | 5.63 | 8.80% | 227,189 |
| Mar 17, 2026 | 5.00 | 5.35 | 5.00 | 5.17 | 5.17 | 3.40% | 275,937 |
| Mar 16, 2026 | 5.08 | 5.10 | 5.00 | 5.00 | 5.00 | 0.81% | 17,849 |
| Mar 13, 2026 | 5.09 | 5.14 | 4.96 | 4.96 | 4.96 | -0.20% | 375,509 |
| Mar 12, 2026 | 4.98 | 5.14 | 4.96 | 4.97 | 4.97 | -3.50% | 18,572 |
| Mar 11, 2026 | 5.19 | 5.33 | 5.02 | 5.15 | 5.15 | -1.90% | 3,484 |
| Mar 10, 2026 | 5.35 | 5.39 | 5.20 | 5.25 | 5.25 | 1.74% | 7,330 |
| Mar 9, 2026 | 5.10 | 5.32 | 5.02 | 5.16 | 5.16 | 1.57% | 27,983 |
| Mar 6, 2026 | 5.12 | 5.26 | 5.08 | 5.08 | 5.08 | -4.51% | 74,045 |
| Mar 5, 2026 | 5.27 | 5.41 | 5.12 | 5.32 | 5.32 | -0.19% | 73,633 |
| Mar 4, 2026 | 5.40 | 5.48 | 5.32 | 5.33 | 5.33 | -2.29% | 52,211 |
| Mar 3, 2026 | 5.45 | 5.56 | 5.39 | 5.46 | 5.46 | -2.59% | 9,696 |
| Mar 2, 2026 | 5.75 | 5.75 | 5.51 | 5.60 | 5.60 | -3.45% | 27,065 |
| Feb 27, 2026 | 5.85 | 5.86 | 5.76 | 5.80 | 5.80 | 0.87% | 10,626 |
| Feb 26, 2026 | 5.81 | 5.85 | 5.75 | 5.75 | 5.75 | -1.03% | 2,992 |
| Feb 25, 2026 | 5.85 | 5.85 | 5.81 | 5.81 | 5.81 | 0.09% | 3,212 |
| Feb 24, 2026 | 5.76 | 5.86 | 5.70 | 5.81 | 5.81 | 1.84% | 57,047 |
| Feb 23, 2026 | 5.67 | 5.84 | 5.60 | 5.70 | 5.70 | 1.06% | 127,633 |
| Feb 20, 2026 | 5.70 | 5.78 | 5.62 | 5.64 | 5.64 | -1.02% | 108,077 |
| Feb 19, 2026 | 5.61 | 5.72 | 5.58 | 5.70 | 5.70 | 3.41% | 43,438 |
| Feb 18, 2026 | 5.67 | 5.67 | 5.51 | 5.51 | 5.51 | -0.90% | 36,453 |
| Feb 17, 2026 | 5.48 | 5.64 | 5.48 | 5.56 | 5.56 | - | 32,065 |
| Feb 13, 2026 | 5.74 | 5.78 | 5.56 | 5.56 | 5.56 | -2.37% | 6,564 |
| Feb 12, 2026 | 5.71 | 5.78 | 5.60 | 5.70 | 5.70 | 0.26% | 88,278 |
| Feb 11, 2026 | 5.78 | 5.80 | 5.64 | 5.68 | 5.68 | -0.87% | 25,269 |
| Feb 10, 2026 | 5.75 | 5.86 | 5.70 | 5.73 | 5.73 | 1.60% | 128,982 |
| Feb 9, 2026 | 5.53 | 5.67 | 5.53 | 5.64 | 5.64 | 0.53% | 109,900 |
| Feb 6, 2026 | 5.54 | 5.66 | 5.48 | 5.61 | 5.61 | 1.70% | 80,396 |
| Feb 5, 2026 | 5.65 | 5.65 | 5.50 | 5.52 | 5.52 | -2.20% | 6,327 |
| Feb 4, 2026 | 5.56 | 5.66 | 5.49 | 5.64 | 5.64 | 0.98% | 19,439 |
| Feb 3, 2026 | 5.61 | 5.71 | 5.50 | 5.59 | 5.59 | -1.67% | 27,332 |
| Feb 2, 2026 | 5.60 | 5.73 | 5.60 | 5.68 | 5.68 | 0.53% | 6,740 |
| Jan 30, 2026 | 5.64 | 5.80 | 5.62 | 5.65 | 5.65 | 0.18% | 119,016 |
| Jan 29, 2026 | 5.68 | 5.80 | 5.60 | 5.64 | 5.64 | -0.18% | 78,116 |
| Jan 28, 2026 | 5.59 | 5.75 | 5.56 | 5.65 | 5.65 | -0.18% | 46,755 |
| Jan 27, 2026 | 5.69 | 5.75 | 5.62 | 5.66 | 5.66 | -0.70% | 38,126 |
| Jan 26, 2026 | 5.59 | 5.70 | 5.55 | 5.70 | 5.70 | 1.51% | 29,605 |
| Jan 23, 2026 | 5.57 | 5.63 | 5.49 | 5.62 | 5.62 | 3.41% | 80,877 |
| Jan 22, 2026 | 5.55 | 5.58 | 5.43 | 5.43 | 5.43 | -0.91% | 14,256 |
| Jan 21, 2026 | 5.59 | 5.59 | 5.48 | 5.48 | 5.48 | 0.92% | 18,278 |
| Jan 20, 2026 | 5.41 | 5.60 | 5.41 | 5.43 | 5.43 | -0.18% | 19,804 |
| Jan 16, 2026 | 5.48 | 5.55 | 5.44 | 5.44 | 5.44 | 0.55% | 13,160 |
| Jan 15, 2026 | 5.43 | 5.54 | 5.41 | 5.41 | 5.41 | 0.56% | 35,232 |