Bolloré SE (VIE:BOL)
Austria · Delayed Price · Currency is EUR 5.28
+0.09 (1.73%)
At close: Apr 24, 2026
VIE:BOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.19 | 5.32 | 5.19 | 5.28 | 5.28 | 1.73% | - |
| Apr 23, 2026 | 5.16 | 5.19 | 5.16 | 5.19 | 5.19 | 1.17% | - |
| Apr 22, 2026 | 5.07 | 5.15 | 5.07 | 5.13 | 5.13 | 1.38% | - |
| Apr 21, 2026 | 5.05 | 5.07 | 5.05 | 5.06 | 5.06 | 0.10% | - |
| Apr 20, 2026 | 5.06 | 5.06 | 5.04 | 5.06 | 5.06 | 0.10% | - |
| Apr 17, 2026 | 4.99 | 5.05 | 4.99 | 5.05 | 5.05 | 0.80% | - |
| Apr 16, 2026 | 5.03 | 5.03 | 5.01 | 5.01 | 5.01 | 0.68% | - |
| Apr 15, 2026 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | 0.69% | - |
| Apr 14, 2026 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | 1.35% | - |
| Apr 13, 2026 | 4.91 | 4.92 | 4.88 | 4.88 | 4.88 | -1.38% | - |
| Apr 10, 2026 | 4.93 | 4.95 | 4.93 | 4.94 | 4.94 | -0.68% | - |
| Apr 9, 2026 | 5.06 | 5.06 | 4.98 | 4.98 | 4.98 | -1.52% | - |
| Apr 8, 2026 | 5.03 | 5.08 | 5.03 | 5.06 | 5.06 | -1.08% | - |
| Apr 7, 2026 | 5.11 | 5.15 | 5.11 | 5.11 | 5.11 | 5.32% | - |
| Apr 2, 2026 | 4.93 | 4.93 | 4.85 | 4.85 | 4.85 | -1.38% | - |
| Apr 1, 2026 | 4.88 | 4.93 | 4.88 | 4.92 | 4.92 | 1.82% | - |
| Mar 31, 2026 | 4.84 | 4.84 | 4.83 | 4.83 | 4.83 | -0.86% | - |
| Mar 30, 2026 | 4.85 | 4.89 | 4.85 | 4.87 | 4.87 | 1.20% | - |
| Mar 27, 2026 | 4.84 | 4.84 | 4.80 | 4.82 | 4.82 | -0.41% | - |
| Mar 26, 2026 | 4.89 | 4.89 | 4.84 | 4.84 | 4.84 | 0.08% | - |
| Mar 25, 2026 | 4.88 | 4.94 | 4.83 | 4.83 | 4.83 | -0.08% | - |
| Mar 24, 2026 | 4.85 | 4.85 | 4.82 | 4.84 | 4.84 | 1.00% | - |
| Mar 23, 2026 | 4.79 | 4.79 | 4.76 | 4.79 | 4.79 | -0.29% | - |
| Mar 20, 2026 | 4.84 | 4.84 | 4.74 | 4.80 | 4.80 | 0.42% | 6,405 |
| Mar 19, 2026 | 4.81 | 4.81 | 4.72 | 4.78 | 4.78 | -3.12% | - |
| Mar 18, 2026 | 4.93 | 4.94 | 4.81 | 4.94 | 4.94 | 12.59% | - |
| Mar 17, 2026 | 4.41 | 4.41 | 4.35 | 4.38 | 4.38 | -0.27% | - |
| Mar 16, 2026 | 4.39 | 4.41 | 4.39 | 4.40 | 4.40 | -1.26% | - |
| Mar 13, 2026 | 4.37 | 4.45 | 4.37 | 4.45 | 4.45 | 0.54% | - |
| Mar 12, 2026 | 4.48 | 4.48 | 4.39 | 4.43 | 4.43 | -2.04% | - |
| Mar 11, 2026 | 4.52 | 4.53 | 4.51 | 4.52 | 4.52 | -0.96% | - |
| Mar 10, 2026 | 4.53 | 4.56 | 4.53 | 4.56 | 4.56 | 2.75% | - |
| Mar 9, 2026 | 4.41 | 4.48 | 4.41 | 4.44 | 4.44 | -1.77% | 4,038 |
| Mar 6, 2026 | 4.60 | 4.60 | 4.52 | 4.52 | 4.52 | -2.21% | - |
| Mar 5, 2026 | 4.67 | 4.69 | 4.62 | 4.62 | 4.62 | -1.15% | - |
| Mar 4, 2026 | 4.67 | 4.70 | 4.67 | 4.68 | 4.68 | -0.68% | - |
| Mar 3, 2026 | 4.80 | 4.80 | 4.71 | 4.71 | 4.71 | -3.09% | - |
| Mar 2, 2026 | 4.91 | 4.91 | 4.83 | 4.86 | 4.86 | -2.53% | - |
| Feb 27, 2026 | 4.97 | 4.99 | 4.97 | 4.99 | 4.99 | 1.71% | - |
| Feb 26, 2026 | 4.93 | 4.93 | 4.89 | 4.90 | 4.90 | -0.04% | - |
| Feb 25, 2026 | 4.89 | 4.92 | 4.89 | 4.90 | 4.90 | 0.29% | - |
| Feb 24, 2026 | 4.90 | 4.91 | 4.89 | 4.89 | 4.89 | -0.08% | - |
| Feb 23, 2026 | 4.85 | 4.93 | 4.85 | 4.89 | 4.89 | 1.16% | - |
| Feb 20, 2026 | 4.88 | 4.88 | 4.84 | 4.84 | 4.84 | 0.25% | - |
| Feb 19, 2026 | 4.83 | 4.83 | 4.80 | 4.83 | 4.83 | 0.04% | - |
| Feb 18, 2026 | 4.81 | 4.86 | 4.81 | 4.82 | 4.82 | 2.03% | - |
| Feb 17, 2026 | 4.72 | 4.74 | 4.72 | 4.73 | 4.73 | -0.59% | - |
| Feb 16, 2026 | 4.79 | 4.79 | 4.76 | 4.76 | 4.76 | -1.25% | - |
| Feb 13, 2026 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | -0.58% | - |
| Feb 12, 2026 | 4.92 | 4.92 | 4.84 | 4.84 | 4.84 | 0.17% | - |