Bolloré SE (VIE:BOL)
Austria · Delayed Price · Currency is EUR 4.608
-0.014 (-0.30%)
At close: Dec 23, 2025
Bolloré SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 4.62 | 4.62 | 4.60 | 4.61 | 4.61 | -0.30% | - |
| Dec 22, 2025 | 4.61 | 4.62 | 4.58 | 4.62 | 4.62 | 0.96% | - |
| Dec 19, 2025 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | -0.13% | - |
| Dec 18, 2025 | 4.59 | 4.59 | 4.57 | 4.58 | 4.58 | - | - |
| Dec 17, 2025 | 4.62 | 4.62 | 4.57 | 4.58 | 4.58 | -0.82% | 2,113 |
| Dec 16, 2025 | 4.65 | 4.65 | 4.62 | 4.62 | 4.62 | -0.47% | - |
| Dec 15, 2025 | 4.64 | 4.66 | 4.64 | 4.64 | 4.64 | -0.47% | - |
| Dec 12, 2025 | 4.64 | 4.68 | 4.64 | 4.67 | 4.67 | 0.69% | - |
| Dec 11, 2025 | 4.59 | 4.63 | 4.59 | 4.63 | 4.63 | 0.78% | - |
| Dec 10, 2025 | 4.61 | 4.62 | 4.60 | 4.60 | 4.60 | -0.56% | - |
| Dec 9, 2025 | 4.66 | 4.66 | 4.62 | 4.62 | 4.62 | -0.73% | - |
| Dec 8, 2025 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | -0.38% | - |
| Dec 5, 2025 | 4.65 | 4.68 | 4.65 | 4.68 | 4.68 | 0.91% | - |
| Dec 4, 2025 | 4.67 | 4.67 | 4.63 | 4.63 | 4.63 | -0.13% | - |
| Dec 3, 2025 | 4.66 | 4.67 | 4.64 | 4.64 | 4.64 | -1.44% | - |
| Dec 2, 2025 | 4.77 | 4.77 | 4.71 | 4.71 | 4.71 | -1.42% | - |
| Dec 1, 2025 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | 0.59% | - |
| Nov 28, 2025 | 4.67 | 4.80 | 4.67 | 4.75 | 4.75 | 2.37% | 3,133 |
| Nov 27, 2025 | 4.64 | 4.64 | 4.63 | 4.64 | 4.64 | 0.09% | - |
| Nov 26, 2025 | 4.63 | 4.66 | 4.62 | 4.63 | 4.63 | 0.43% | - |
| Nov 25, 2025 | 4.57 | 4.61 | 4.57 | 4.61 | 4.61 | 0.44% | - |
| Nov 24, 2025 | 4.64 | 4.64 | 4.59 | 4.59 | 4.59 | -0.30% | - |
| Nov 21, 2025 | 4.62 | 4.62 | 4.61 | 4.61 | 4.61 | -0.65% | - |
| Nov 20, 2025 | 4.71 | 4.71 | 4.62 | 4.64 | 4.64 | -1.40% | - |
| Nov 19, 2025 | 4.61 | 4.72 | 4.61 | 4.70 | 4.70 | 1.69% | 5,923 |
| Nov 18, 2025 | 4.67 | 4.67 | 4.63 | 4.63 | 4.63 | -1.87% | - |
| Nov 17, 2025 | 4.74 | 4.74 | 4.70 | 4.71 | 4.71 | 0.43% | - |
| Nov 14, 2025 | 4.73 | 4.73 | 4.69 | 4.69 | 4.69 | -1.51% | - |
| Nov 13, 2025 | 4.82 | 4.82 | 4.77 | 4.77 | 4.77 | -1.24% | - |
| Nov 12, 2025 | 4.79 | 4.83 | 4.79 | 4.83 | 4.83 | 1.09% | - |
| Nov 11, 2025 | 4.71 | 4.77 | 4.71 | 4.77 | 4.77 | 0.97% | - |
| Nov 10, 2025 | 4.73 | 4.73 | 4.72 | 4.73 | 4.73 | 0.81% | - |
| Nov 7, 2025 | 4.71 | 4.71 | 4.69 | 4.69 | 4.69 | -0.72% | - |
| Nov 6, 2025 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | -1.05% | - |
| Nov 5, 2025 | 4.74 | 4.78 | 4.74 | 4.77 | 4.77 | 0.67% | - |
| Nov 4, 2025 | 4.77 | 4.77 | 4.73 | 4.74 | 4.74 | -1.50% | - |
| Nov 3, 2025 | 4.83 | 4.83 | 4.81 | 4.81 | 4.81 | -0.37% | - |
| Oct 31, 2025 | 4.82 | 4.86 | 4.82 | 4.83 | 4.83 | 1.47% | - |
| Oct 30, 2025 | 4.78 | 4.78 | 4.73 | 4.76 | 4.76 | -0.25% | - |
| Oct 29, 2025 | 4.82 | 4.82 | 4.77 | 4.77 | 4.77 | -1.12% | - |
| Oct 28, 2025 | 4.83 | 4.83 | 4.80 | 4.83 | 4.83 | -0.94% | - |
| Oct 27, 2025 | 4.93 | 4.93 | 4.87 | 4.87 | 4.87 | -0.33% | - |
| Oct 24, 2025 | 4.83 | 4.89 | 4.82 | 4.89 | 4.89 | -0.33% | - |
| Oct 23, 2025 | 4.84 | 4.91 | 4.84 | 4.91 | 4.91 | 1.70% | - |
| Oct 22, 2025 | 4.81 | 4.82 | 4.80 | 4.82 | 4.82 | 0.50% | - |
| Oct 21, 2025 | 4.80 | 4.80 | 4.79 | 4.80 | 4.80 | 0.29% | - |
| Oct 20, 2025 | 4.78 | 4.79 | 4.76 | 4.79 | 4.79 | 0.29% | - |
| Oct 17, 2025 | 4.74 | 4.77 | 4.72 | 4.77 | 4.77 | 0.93% | - |
| Oct 16, 2025 | 4.78 | 4.78 | 4.73 | 4.73 | 4.73 | -1.17% | - |
| Oct 15, 2025 | 4.79 | 4.79 | 4.77 | 4.78 | 4.78 | 0.93% | - |