Bolloré SE (VIE:BOL)
Austria · Delayed Price · Currency is EUR 4.896
+0.002 (0.04%)
At close: Sep 5, 2025
Bolloré SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | 0.04% | - |
| Sep 4, 2025 | 4.87 | 4.93 | 4.87 | 4.89 | 4.89 | 0.62% | - |
| Sep 3, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -0.45% | - |
| Sep 2, 2025 | 4.98 | 4.98 | 4.89 | 4.89 | 4.89 | -1.89% | - |
| Sep 1, 2025 | 5.00 | 5.00 | 4.97 | 4.98 | 4.98 | -0.20% | - |
| Aug 29, 2025 | 5.04 | 5.04 | 4.99 | 4.99 | 4.99 | -0.99% | - |
| Aug 28, 2025 | 5.05 | 5.08 | 5.04 | 5.04 | 5.04 | 0.30% | - |
| Aug 27, 2025 | 5.03 | 5.03 | 5.02 | 5.03 | 5.03 | -0.30% | - |
| Aug 26, 2025 | 5.01 | 5.04 | 5.01 | 5.04 | 5.04 | -0.79% | - |
| Aug 25, 2025 | 5.09 | 5.09 | 5.07 | 5.08 | 5.08 | -0.10% | - |
| Aug 22, 2025 | 5.05 | 5.09 | 5.05 | 5.09 | 5.09 | 0.79% | - |
| Aug 21, 2025 | 5.06 | 5.06 | 5.02 | 5.05 | 5.05 | -0.49% | - |
| Aug 20, 2025 | 5.07 | 5.07 | 5.05 | 5.07 | 5.07 | 0.70% | - |
| Aug 19, 2025 | 5.01 | 5.04 | 5.01 | 5.04 | 5.04 | 0.78% | - |
| Aug 18, 2025 | 4.98 | 5.00 | 4.96 | 5.00 | 5.00 | 0.24% | - |
| Aug 15, 2025 | 4.99 | 5.01 | 4.98 | 4.98 | 4.98 | 0.61% | - |
| Aug 14, 2025 | 4.97 | 4.97 | 4.95 | 4.95 | 4.95 | -0.12% | - |
| Aug 13, 2025 | 4.99 | 4.99 | 4.96 | 4.96 | 4.96 | -0.04% | - |
| Aug 12, 2025 | 5.03 | 5.03 | 4.96 | 4.96 | 4.96 | -1.35% | - |
| Aug 11, 2025 | 5.07 | 5.07 | 5.03 | 5.03 | 5.03 | 0.10% | - |
| Aug 8, 2025 | 5.07 | 5.07 | 5.03 | 5.03 | 5.03 | -0.69% | - |
| Aug 7, 2025 | 5.04 | 5.07 | 5.04 | 5.06 | 5.06 | 0.30% | - |
| Aug 6, 2025 | 5.08 | 5.08 | 5.03 | 5.05 | 5.05 | -0.39% | - |
| Aug 5, 2025 | 5.05 | 5.07 | 5.05 | 5.07 | 5.07 | 1.46% | - |
| Aug 4, 2025 | 5.02 | 5.02 | 4.98 | 4.99 | 4.99 | 0.48% | - |
| Aug 1, 2025 | 4.99 | 5.00 | 4.97 | 4.97 | 4.97 | -1.82% | - |
| Jul 31, 2025 | 5.10 | 5.10 | 5.06 | 5.06 | 5.06 | -1.94% | - |
| Jul 30, 2025 | 5.14 | 5.16 | 5.14 | 5.16 | 5.16 | -0.39% | - |
| Jul 29, 2025 | 5.17 | 5.19 | 5.17 | 5.18 | 5.18 | -1.15% | - |
| Jul 28, 2025 | 5.38 | 5.38 | 5.24 | 5.24 | 5.24 | -2.15% | - |
| Jul 25, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | - |
| Jul 24, 2025 | 5.38 | 5.38 | 5.36 | 5.36 | 5.36 | 0.09% | - |
| Jul 23, 2025 | 5.37 | 5.39 | 5.35 | 5.35 | 5.35 | -0.28% | - |
| Jul 22, 2025 | 5.36 | 5.37 | 5.34 | 5.37 | 5.37 | 0.66% | - |
| Jul 21, 2025 | 5.36 | 5.37 | 5.33 | 5.33 | 5.33 | -0.47% | - |
| Jul 18, 2025 | 5.33 | 5.37 | 5.33 | 5.36 | 5.36 | 0.66% | - |
| Jul 17, 2025 | 5.35 | 5.35 | 5.32 | 5.32 | 5.32 | -0.19% | - |
| Jul 16, 2025 | 5.29 | 5.33 | 5.29 | 5.33 | 5.33 | 0.19% | - |
| Jul 15, 2025 | 5.32 | 5.34 | 5.32 | 5.32 | 5.32 | 0.76% | - |
| Jul 14, 2025 | 5.26 | 5.28 | 5.26 | 5.28 | 5.28 | -0.38% | - |
| Jul 11, 2025 | 5.30 | 5.30 | 5.26 | 5.30 | 5.30 | -0.19% | - |
| Jul 10, 2025 | 5.33 | 5.35 | 5.31 | 5.31 | 5.31 | -0.28% | - |
| Jul 9, 2025 | 5.29 | 5.34 | 5.29 | 5.33 | 5.33 | 0.85% | - |
| Jul 8, 2025 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | 0.28% | - |
| Jul 7, 2025 | 5.29 | 5.30 | 5.27 | 5.27 | 5.27 | -0.19% | - |
| Jul 4, 2025 | 5.30 | 5.30 | 5.27 | 5.28 | 5.28 | -0.66% | - |
| Jul 3, 2025 | 5.33 | 5.33 | 5.31 | 5.31 | 5.31 | -0.09% | - |
| Jul 2, 2025 | 5.33 | 5.34 | 5.32 | 5.32 | 5.32 | 0.47% | - |
| Jul 1, 2025 | 5.36 | 5.36 | 5.29 | 5.29 | 5.29 | -1.31% | - |
| Jun 30, 2025 | 5.36 | 5.37 | 5.36 | 5.36 | 5.36 | 0.75% | - |