Bolloré SE (BOIVF)
OTCMKTS · Delayed Price · Currency is USD
5.68
-0.05 (-0.87%)
At close: Feb 11, 2026
Bolloré SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 5.47 | 5.55 | 5.38 | 5.38 | 5.38 | -1.65% | 34,698 |
| Jan 13, 2026 | 5.39 | 5.49 | 5.39 | 5.47 | 5.47 | 0.37% | 44,082 |
| Jan 12, 2026 | 5.37 | 5.54 | 5.35 | 5.45 | 5.45 | 2.83% | 160,400 |
| Jan 9, 2026 | 5.40 | 5.45 | 5.30 | 5.30 | 5.30 | -0.84% | 28,522 |
| Jan 8, 2026 | 5.38 | 5.38 | 5.31 | 5.35 | 5.35 | -1.93% | 74,166 |
| Jan 7, 2026 | 5.49 | 5.53 | 5.38 | 5.45 | 5.45 | -1.62% | 86,175 |
| Jan 6, 2026 | 5.41 | 5.60 | 5.41 | 5.54 | 5.54 | -1.25% | 76,205 |
| Jan 5, 2026 | 5.65 | 5.73 | 5.55 | 5.61 | 5.61 | 0.79% | 75,394 |
| Jan 2, 2026 | 5.60 | 5.60 | 5.46 | 5.57 | 5.57 | 0.74% | 23,893 |
| Dec 31, 2025 | 5.49 | 5.56 | 5.48 | 5.53 | 5.53 | 0.09% | 1,195 |
| Dec 30, 2025 | 5.50 | 5.55 | 5.45 | 5.52 | 5.52 | 0.73% | 105,169 |
| Dec 29, 2025 | 5.50 | 5.51 | 5.42 | 5.48 | 5.48 | 1.86% | 357,805 |
| Dec 26, 2025 | 5.21 | 5.47 | 5.21 | 5.38 | 5.38 | 0.09% | 72,151 |
| Dec 24, 2025 | 5.30 | 5.41 | 5.30 | 5.38 | 5.38 | 0.84% | 523,812 |
| Dec 23, 2025 | 5.32 | 5.43 | 5.32 | 5.33 | 5.33 | -0.93% | 516,871 |
| Dec 22, 2025 | 5.40 | 5.46 | 5.35 | 5.38 | 5.38 | 2.09% | 338,220 |
| Dec 19, 2025 | 5.38 | 5.40 | 5.27 | 5.27 | 5.27 | -2.04% | 59,422 |
| Dec 18, 2025 | 5.29 | 5.46 | 5.29 | 5.38 | 5.38 | 1.89% | 256,367 |
| Dec 17, 2025 | 5.28 | 5.38 | 5.28 | 5.28 | 5.28 | -2.40% | 52,466 |
| Dec 16, 2025 | 5.43 | 5.46 | 5.41 | 5.41 | 5.41 | 1.12% | 19,148 |
| Dec 15, 2025 | 5.36 | 5.47 | 5.35 | 5.35 | 5.35 | 0.56% | 116,123 |
| Dec 12, 2025 | 5.46 | 5.46 | 5.32 | 5.32 | 5.32 | -2.03% | 41,424 |
| Dec 11, 2025 | 5.38 | 5.46 | 5.38 | 5.43 | 5.43 | 0.56% | 212,831 |
| Dec 10, 2025 | 5.41 | 5.41 | 5.31 | 5.40 | 5.40 | 2.27% | 5,644 |
| Dec 9, 2025 | 5.35 | 5.38 | 5.27 | 5.28 | 5.28 | -1.69% | 13,851 |
| Dec 8, 2025 | 5.33 | 5.45 | 5.33 | 5.37 | 5.37 | -0.72% | 30,376 |
| Dec 5, 2025 | 5.45 | 5.49 | 5.41 | 5.41 | 5.41 | 0.37% | 27,670 |
| Dec 4, 2025 | 5.31 | 5.43 | 5.31 | 5.39 | 5.39 | -0.96% | 90,139 |
| Dec 3, 2025 | 5.32 | 5.51 | 5.32 | 5.44 | 5.44 | 1.15% | 52,775 |
| Dec 2, 2025 | 5.38 | 5.45 | 5.33 | 5.38 | 5.38 | -2.71% | 13,632 |
| Dec 1, 2025 | 5.50 | 5.59 | 5.48 | 5.53 | 5.53 | -0.32% | 40,726 |