Bolloré SE (BOIVF)
OTCMKTS · Delayed Price · Currency is USD
4.100
-0.020 (-0.49%)
At close: Nov 9, 2026
BOIVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.19 | 4.19 | 4.09 | 4.10 | 4.10 | -0.49% | 46,959 |
| Nov 6, 2026 | 4.15 | 4.18 | 4.12 | 4.12 | 4.12 | -2.14% | 58,880 |
| Nov 5, 2026 | 4.23 | 4.36 | 4.20 | 4.21 | 4.21 | -0.94% | 259,472 |
| Nov 4, 2026 | 4.30 | 4.34 | 4.25 | 4.25 | 4.25 | 2.66% | 166,380 |
| Nov 3, 2026 | 4.28 | 4.28 | 4.12 | 4.14 | 4.14 | -0.24% | 122,956 |
| Nov 2, 2026 | 4.24 | 4.24 | 4.15 | 4.15 | 4.15 | 0.73% | 226,758 |
| Oct 30, 2026 | 4.20 | 4.23 | 4.10 | 4.12 | 4.12 | -0.72% | 194,936 |
| Oct 29, 2026 | 4.07 | 4.18 | 4.06 | 4.15 | 4.15 | 4.01% | 48,609 |
| Oct 28, 2026 | 4.13 | 4.17 | 3.99 | 3.99 | 3.99 | -2.44% | 23,603 |
| Oct 27, 2026 | 4.09 | 4.23 | 4.09 | 4.09 | 4.09 | 0.49% | 22,409 |
| Oct 26, 2026 | 4.06 | 4.10 | 4.06 | 4.07 | 4.07 | 0.99% | 11,989 |
| Oct 23, 2026 | 4.05 | 4.11 | 4.03 | 4.03 | 4.03 | -1.10% | 11,392 |
| Oct 22, 2026 | 4.05 | 4.08 | 4.05 | 4.08 | 4.08 | -0.29% | 13,160 |
| Oct 21, 2026 | 4.01 | 4.14 | 4.01 | 4.09 | 4.09 | 1.66% | 2,316 |
| Oct 20, 2026 | 4.08 | 4.10 | 4.02 | 4.02 | 4.02 | -0.25% | 28,887 |
| Oct 19, 2026 | 4.09 | 4.15 | 4.03 | 4.03 | 4.03 | -0.98% | 12,269 |
| Oct 16, 2026 | 4.20 | 4.20 | 4.07 | 4.07 | 4.07 | 0.49% | 8,592 |
| Oct 15, 2026 | 4.16 | 4.16 | 4.04 | 4.05 | 4.05 | 1.00% | 4,462 |
| Oct 14, 2026 | 4.06 | 4.08 | 4.01 | 4.01 | 4.01 | -1.47% | 14,653 |
| Oct 13, 2026 | 4.12 | 4.14 | 4.07 | 4.07 | 4.07 | -0.73% | 1,085 |
| Oct 12, 2026 | 4.10 | 4.15 | 4.10 | 4.10 | 4.10 | - | 13,868 |
| Oct 9, 2026 | 4.15 | 4.15 | 4.10 | 4.10 | 4.10 | 2.24% | 868 |
| Oct 8, 2026 | 4.05 | 4.07 | 4.01 | 4.01 | 4.01 | -3.33% | 657 |
| Oct 7, 2026 | 4.30 | 4.30 | 4.15 | 4.15 | 4.15 | -2.40% | 64,283 |
| Oct 6, 2026 | 4.30 | 4.30 | 4.24 | 4.25 | 4.25 | 2.66% | 13,096 |
| Oct 5, 2026 | 4.12 | 4.22 | 4.12 | 4.14 | 4.14 | 3.24% | 3,183 |
| Oct 2, 2026 | 4.01 | 4.30 | 4.01 | 4.01 | 4.01 | -3.84% | 34,552 |
| Oct 1, 2026 | 4.04 | 4.17 | 4.04 | 4.17 | 4.17 | 3.22% | 2,529 |
| Sep 30, 2026 | 4.20 | 4.20 | 4.04 | 4.04 | 4.04 | -2.42% | 166,249 |
| Sep 29, 2026 | 4.17 | 4.17 | 4.09 | 4.14 | 4.14 | 0.24% | 87,158 |
| Sep 28, 2026 | 4.17 | 4.20 | 4.11 | 4.13 | 4.13 | 1.98% | 33,069 |
| Sep 25, 2026 | 4.09 | 4.09 | 4.05 | 4.05 | 4.05 | - | 45 |
| Sep 24, 2026 | 4.19 | 4.19 | 4.04 | 4.05 | 4.05 | -1.69% | 263,403 |
| Sep 23, 2026 | 4.12 | 4.17 | 4.02 | 4.12 | 4.12 | -0.73% | 286,569 |
| Sep 22, 2026 | 4.15 | 4.22 | 4.15 | 4.15 | 4.15 | - | 297,357 |
| Sep 21, 2026 | 4.20 | 4.27 | 4.15 | 4.15 | 4.15 | - | 101,518 |
| Sep 18, 2026 | 4.26 | 4.26 | 4.15 | 4.15 | 4.15 | -0.24% | 30,553 |
| Sep 17, 2026 | 4.25 | 4.29 | 4.16 | 4.16 | 4.16 | - | 13,859 |
| Sep 16, 2026 | 4.21 | 4.24 | 4.16 | 4.16 | 4.16 | -1.19% | 760 |
| Sep 15, 2026 | 4.26 | 4.28 | 4.20 | 4.21 | 4.21 | 0.96% | 10,281 |
| Sep 14, 2026 | 4.27 | 4.31 | 4.17 | 4.17 | 4.17 | -1.65% | 11,437 |
| Sep 11, 2026 | 4.25 | 4.37 | 4.24 | 4.24 | 4.24 | 0.71% | 19,916 |
| Sep 10, 2026 | 4.30 | 4.30 | 4.21 | 4.21 | 4.21 | 1.20% | 6,614 |
| Sep 9, 2026 | 4.19 | 4.26 | 4.16 | 4.16 | 4.16 | -4.83% | 6,256 |
| Sep 8, 2026 | 4.48 | 4.48 | 4.37 | 4.37 | 4.37 | -0.21% | 173,517 |
| Sep 4, 2026 | 4.40 | 4.50 | 4.38 | 4.38 | 4.38 | -3.31% | 58,175 |
| Sep 3, 2026 | 4.60 | 4.67 | 4.52 | 4.53 | 4.53 | 1.57% | 8,654 |
| Sep 2, 2026 | 4.45 | 4.56 | 4.45 | 4.46 | 4.46 | 0.18% | 11,677 |
| Sep 1, 2026 | 4.42 | 4.54 | 4.42 | 4.45 | 4.45 | 0.72% | 50,834 |
| Aug 31, 2026 | 4.48 | 4.60 | 4.42 | 4.42 | 4.42 | - | 46,638 |