Bolloré SE (VIE:BOL)
Austria · Delayed Price · Currency is EUR 3.650
-0.162 (-4.25%)
At close: Sep 9, 2026
VIE:BOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 4.01 | 4.01 | 3.99 | 3.99 | 3.99 | -1.87% | - |
| Jul 29, 2026 | 4.05 | 4.07 | 4.01 | 4.07 | 4.07 | 2.47% | - |
| Jul 28, 2026 | 3.93 | 3.97 | 3.93 | 3.97 | 3.97 | 0.81% | - |
| Jul 27, 2026 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | 0.41% | - |
| Jul 24, 2026 | 3.93 | 3.95 | 3.92 | 3.92 | 3.92 | 0.67% | - |
| Jul 23, 2026 | 3.92 | 3.92 | 3.88 | 3.90 | 3.90 | -0.26% | - |
| Jul 22, 2026 | 3.88 | 3.91 | 3.88 | 3.91 | 3.91 | 1.30% | - |
| Jul 21, 2026 | 3.99 | 3.99 | 3.86 | 3.86 | 3.86 | -3.50% | - |
| Jul 20, 2026 | 4.01 | 4.01 | 3.99 | 4.00 | 4.00 | -0.10% | - |
| Jul 17, 2026 | 4.03 | 4.03 | 4.00 | 4.00 | 4.00 | -1.09% | - |
| Jul 16, 2026 | 4.04 | 4.05 | 3.99 | 4.05 | 4.05 | -0.64% | - |
| Jul 15, 2026 | 4.09 | 4.09 | 4.05 | 4.07 | 4.07 | -1.07% | - |
| Jul 14, 2026 | 4.13 | 4.13 | 4.10 | 4.12 | 4.12 | -0.24% | - |
| Jul 13, 2026 | 4.11 | 4.13 | 4.10 | 4.13 | 4.13 | 0.54% | - |
| Jul 10, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -0.92% | - |
| Jul 9, 2026 | 4.10 | 4.14 | 4.08 | 4.14 | 4.14 | 1.07% | - |
| Jul 8, 2026 | 4.08 | 4.10 | 4.06 | 4.10 | 4.10 | 0.64% | 4,838 |
| Jul 7, 2026 | 4.11 | 4.11 | 4.07 | 4.07 | 4.07 | -1.31% | - |
| Jul 6, 2026 | 4.16 | 4.16 | 4.12 | 4.13 | 4.13 | -1.24% | - |
| Jul 3, 2026 | 4.12 | 4.19 | 4.12 | 4.18 | 4.18 | 2.15% | - |
| Jul 2, 2026 | 4.09 | 4.11 | 4.09 | 4.09 | 4.09 | 0.29% | - |