Bolloré SE (VIE:BOL)
Austria · Delayed Price · Currency is EUR 3.658
-0.140 (-3.69%)
At close: Oct 8, 2026
VIE:BOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3.78 | 3.78 | 3.66 | 3.66 | 3.66 | -3.69% | - |
| Oct 7, 2026 | 3.79 | 3.81 | 3.79 | 3.80 | 3.80 | 0.58% | - |
| Oct 6, 2026 | 3.76 | 3.80 | 3.76 | 3.78 | 3.78 | 0.91% | - |
| Oct 5, 2026 | 3.69 | 3.75 | 3.69 | 3.74 | 3.74 | 1.08% | - |
| Oct 2, 2026 | 3.71 | 3.71 | 3.70 | 3.70 | 3.70 | -0.48% | - |
| Oct 1, 2026 | 3.66 | 3.72 | 3.66 | 3.72 | 3.72 | 0.49% | - |
| Sep 30, 2026 | 3.71 | 3.71 | 3.69 | 3.70 | 3.70 | 0.16% | - |
| Sep 29, 2026 | 3.65 | 3.71 | 3.65 | 3.70 | 3.70 | 0.71% | 3,642 |
| Sep 28, 2026 | 3.63 | 3.67 | 3.63 | 3.67 | 3.67 | 1.21% | - |
| Sep 25, 2026 | 3.64 | 3.66 | 3.63 | 3.63 | 3.63 | -0.55% | - |
| Sep 24, 2026 | 3.66 | 3.66 | 3.63 | 3.65 | 3.65 | 0.61% | - |
| Sep 23, 2026 | 3.65 | 3.65 | 3.62 | 3.62 | 3.62 | -2.16% | - |
| Sep 22, 2026 | 3.70 | 3.70 | 3.69 | 3.70 | 3.70 | 0.65% | - |
| Sep 21, 2026 | 3.67 | 3.68 | 3.64 | 3.68 | 3.68 | 0.49% | - |
| Sep 18, 2026 | 3.64 | 3.67 | 3.63 | 3.66 | 3.66 | 0.27% | - |
| Sep 17, 2026 | 3.70 | 3.70 | 3.65 | 3.65 | 3.65 | -1.83% | - |
| Sep 16, 2026 | 3.68 | 3.72 | 3.68 | 3.72 | 3.72 | 0.49% | - |
| Sep 15, 2026 | 3.70 | 3.70 | 3.67 | 3.70 | 3.70 | -0.48% | - |
| Sep 14, 2026 | 3.72 | 3.73 | 3.72 | 3.72 | 3.72 | -0.11% | - |
| Sep 11, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 0.22% | - |
| Sep 10, 2026 | 3.65 | 3.72 | 3.65 | 3.72 | 3.72 | 1.81% | - |
| Sep 9, 2026 | 3.78 | 3.78 | 3.65 | 3.65 | 3.65 | -4.25% | - |
| Sep 8, 2026 | 3.81 | 3.83 | 3.81 | 3.81 | 3.81 | 0.79% | - |
| Sep 7, 2026 | 3.81 | 3.81 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| Sep 4, 2026 | 3.94 | 3.94 | 3.80 | 3.80 | 3.80 | -4.33% | - |
| Sep 3, 2026 | 3.91 | 3.97 | 3.91 | 3.97 | 3.97 | 2.79% | - |
| Sep 2, 2026 | 3.88 | 3.88 | 3.83 | 3.87 | 3.87 | -0.57% | - |
| Sep 1, 2026 | 3.87 | 3.89 | 3.85 | 3.89 | 3.89 | -0.92% | - |
| Aug 31, 2026 | 3.89 | 3.92 | 3.89 | 3.92 | 3.92 | 1.50% | - |
| Aug 28, 2026 | 3.85 | 3.87 | 3.83 | 3.87 | 3.87 | 1.63% | - |
| Aug 27, 2026 | 3.83 | 3.83 | 3.80 | 3.80 | 3.80 | -0.31% | - |
| Aug 26, 2026 | 3.83 | 3.83 | 3.82 | 3.82 | 3.82 | -0.16% | - |
| Aug 25, 2026 | 3.82 | 3.83 | 3.82 | 3.82 | 3.82 | 0.05% | - |
| Aug 24, 2026 | 3.82 | 3.84 | 3.82 | 3.82 | 3.82 | 0.26% | - |
| Aug 21, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.31% | - |
| Aug 20, 2026 | 3.87 | 3.87 | 3.80 | 3.82 | 3.82 | -0.31% | - |
| Aug 19, 2026 | 3.85 | 3.87 | 3.83 | 3.83 | 3.83 | -0.52% | - |
| Aug 18, 2026 | 3.86 | 3.86 | 3.84 | 3.85 | 3.85 | -0.72% | - |
| Aug 17, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | -0.97% | - |
| Aug 14, 2026 | 3.87 | 3.92 | 3.87 | 3.92 | 3.92 | 1.71% | - |
| Aug 13, 2026 | 3.80 | 3.85 | 3.80 | 3.85 | 3.85 | 1.96% | - |
| Aug 12, 2026 | 3.77 | 3.78 | 3.77 | 3.78 | 3.78 | 0.27% | - |
| Aug 11, 2026 | 3.78 | 3.78 | 3.76 | 3.77 | 3.77 | -0.26% | - |
| Aug 10, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | -0.11% | - |
| Aug 7, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | -0.26% | - |
| Aug 6, 2026 | 3.80 | 3.80 | 3.77 | 3.79 | 3.79 | -0.58% | - |
| Aug 5, 2026 | 3.78 | 3.82 | 3.78 | 3.82 | 3.82 | 1.27% | - |
| Aug 4, 2026 | 3.76 | 3.77 | 3.76 | 3.77 | 3.77 | -0.26% | - |
| Aug 3, 2026 | 3.86 | 3.86 | 3.78 | 3.78 | 3.78 | -2.78% | - |
| Jul 31, 2026 | 3.93 | 3.97 | 3.87 | 3.89 | 3.89 | -2.70% | 9,521 |