Bolloré SE (BOIVF)
OTCMKTS · Delayed Price · Currency is USD
5.93
+0.09 (1.46%)
Aug 22, 2025, 3:59 PM EDT
Bolloré SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.80 | 6.00 | 5.80 | 5.93 | 5.93 | 1.46% | 15,772 |
| Aug 21, 2025 | 5.73 | 5.88 | 5.73 | 5.84 | 5.84 | -2.67% | 16,038 |
| Aug 20, 2025 | 5.79 | 6.00 | 5.79 | 6.00 | 6.00 | 3.81% | 11,696 |
| Aug 19, 2025 | 5.75 | 5.97 | 5.75 | 5.78 | 5.78 | -0.69% | 48,998 |
| Aug 18, 2025 | 5.68 | 5.84 | 5.68 | 5.82 | 5.82 | 2.46% | 32,822 |
| Aug 15, 2025 | 5.73 | 5.91 | 5.68 | 5.68 | 5.68 | -0.79% | 12,609 |
| Aug 14, 2025 | 5.67 | 5.84 | 5.67 | 5.73 | 5.73 | -1.21% | 32,505 |
| Aug 13, 2025 | 5.70 | 5.91 | 5.70 | 5.80 | 5.80 | 0.78% | 35,622 |
| Aug 12, 2025 | 5.67 | 5.91 | 5.67 | 5.75 | 5.75 | -0.12% | 108,766 |
| Aug 11, 2025 | 5.91 | 5.91 | 5.76 | 5.76 | 5.76 | -0.05% | 17,117 |
| Aug 8, 2025 | 5.74 | 6.00 | 5.74 | 5.76 | 5.76 | -2.21% | 30,228 |
| Aug 7, 2025 | 5.77 | 5.95 | 5.77 | 5.89 | 5.89 | 1.55% | 56,323 |
| Aug 6, 2025 | 5.95 | 5.95 | 5.75 | 5.80 | 5.80 | 0.87% | 46,753 |
| Aug 5, 2025 | 5.72 | 5.90 | 5.72 | 5.75 | 5.75 | 1.41% | 43,171 |
| Aug 4, 2025 | 5.66 | 5.87 | 5.66 | 5.67 | 5.67 | -0.18% | 6,715 |
| Aug 1, 2025 | 5.84 | 6.01 | 5.66 | 5.68 | 5.68 | -1.83% | 13,687 |
| Jul 31, 2025 | 5.82 | 5.96 | 5.67 | 5.79 | 5.79 | 0.45% | 56,986 |
| Jul 30, 2025 | 6.00 | 6.03 | 5.76 | 5.76 | 5.76 | -2.37% | 2,302 |
| Jul 29, 2025 | 5.84 | 6.15 | 5.80 | 5.90 | 5.90 | -0.17% | 47,430 |
| Jul 28, 2025 | 6.00 | 6.14 | 5.91 | 5.91 | 5.91 | -3.75% | 56,031 |
| Jul 25, 2025 | 6.17 | 6.30 | 6.14 | 6.14 | 6.14 | -2.38% | 14,737 |
| Jul 24, 2025 | 6.19 | 6.48 | 6.19 | 6.29 | 6.29 | -1.41% | 21,149 |
| Jul 23, 2025 | 6.16 | 6.38 | 6.16 | 6.38 | 6.38 | 0.79% | 23,016 |
| Jul 22, 2025 | 6.33 | 6.47 | 6.17 | 6.33 | 6.33 | 1.77% | 1,097 |
| Jul 21, 2025 | 6.45 | 6.45 | 6.11 | 6.22 | 6.22 | 1.57% | 8,525 |
| Jul 18, 2025 | 6.29 | 6.38 | 6.11 | 6.12 | 6.12 | 1.22% | 17,493 |
| Jul 17, 2025 | 6.21 | 6.29 | 6.05 | 6.05 | 6.05 | -2.26% | 19,529 |
| Jul 16, 2025 | 6.18 | 6.31 | 6.18 | 6.19 | 6.19 | -0.96% | 5,371 |
| Jul 15, 2025 | 6.09 | 6.28 | 6.09 | 6.25 | 6.25 | 3.14% | 51,098 |
| Jul 14, 2025 | 6.23 | 6.30 | 6.06 | 6.06 | 6.06 | -3.73% | 42,974 |
| Jul 11, 2025 | 6.43 | 6.43 | 6.17 | 6.30 | 6.30 | 1.39% | 11,215 |
| Jul 10, 2025 | 6.23 | 6.36 | 6.18 | 6.21 | 6.21 | -1.91% | 54,209 |
| Jul 9, 2025 | 6.34 | 6.34 | 6.20 | 6.33 | 6.33 | 1.93% | 8,950 |
| Jul 8, 2025 | 6.19 | 6.22 | 6.16 | 6.21 | 6.21 | -1.51% | 18,777 |
| Jul 7, 2025 | 6.06 | 6.31 | 6.06 | 6.31 | 6.31 | 1.12% | 56,908 |
| Jul 3, 2025 | 6.20 | 6.28 | 6.13 | 6.24 | 6.24 | -0.24% | 1,982 |
| Jul 2, 2025 | 6.14 | 6.49 | 6.13 | 6.25 | 6.25 | -0.06% | 24,799 |
| Jul 1, 2025 | 6.14 | 6.31 | 6.14 | 6.25 | 6.25 | -0.48% | 1,135 |
| Jun 30, 2025 | 6.27 | 6.40 | 6.17 | 6.28 | 6.28 | 2.85% | 17,407 |
| Jun 27, 2025 | 6.09 | 6.27 | 6.09 | 6.11 | 6.11 | -0.13% | 9,303 |
| Jun 26, 2025 | 6.23 | 6.23 | 6.12 | 6.12 | 6.12 | 1.29% | 29,247 |
| Jun 25, 2025 | 6.18 | 6.39 | 6.01 | 6.04 | 6.04 | -1.79% | 8,044 |
| Jun 24, 2025 | 6.20 | 6.26 | 6.15 | 6.15 | 6.15 | -0.81% | 1,508 |
| Jun 23, 2025 | 5.75 | 6.25 | 5.75 | 6.20 | 6.20 | 2.31% | 67,207 |
| Jun 20, 2025 | 6.14 | 6.14 | 5.94 | 6.06 | 6.06 | 2.36% | 25,184 |
| Jun 18, 2025 | 5.89 | 6.09 | 5.89 | 5.92 | 5.92 | -1.32% | 53,645 |
| Jun 17, 2025 | 6.05 | 6.14 | 6.00 | 6.00 | 6.00 | -1.17% | 41,315 |
| Jun 16, 2025 | 6.07 | 6.28 | 6.07 | 6.07 | 6.07 | 0.33% | 29,243 |
| Jun 13, 2025 | 5.92 | 6.30 | 5.92 | 6.05 | 6.05 | -2.02% | 28,192 |
| Jun 12, 2025 | 6.03 | 6.18 | 6.03 | 6.18 | 6.18 | 2.40% | 9,541 |