Bolloré SE (VIE:BOL)
Austria · Delayed Price · Currency is EUR 3.940
+0.016 (0.41%)
At close: Jul 27, 2026
VIE:BOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 1, 2026 | 4.03 | 4.08 | 4.03 | 4.08 | 4.08 | 0.20% | 2,442 |
| Jun 30, 2026 | 4.10 | 4.10 | 4.06 | 4.07 | 4.07 | -0.63% | - |
| Jun 29, 2026 | 4.06 | 4.11 | 4.06 | 4.10 | 4.10 | 1.09% | - |
| Jun 26, 2026 | 4.08 | 4.08 | 3.99 | 4.05 | 4.05 | -0.98% | 3,822 |
| Jun 25, 2026 | 4.05 | 4.09 | 4.05 | 4.09 | 4.09 | 0.84% | - |
| Jun 24, 2026 | 4.04 | 4.08 | 4.04 | 4.06 | 4.06 | 2.42% | 5,687 |
| Jun 23, 2026 | 3.93 | 3.98 | 3.93 | 3.96 | 3.96 | 1.07% | 100 |
| Jun 22, 2026 | 5.59 | 5.59 | 5.48 | 5.48 | 3.92 | -1.17% | - |
| Jun 19, 2026 | 5.48 | 5.57 | 5.48 | 5.55 | 3.97 | 2.40% | - |
| Jun 18, 2026 | 5.42 | 5.42 | 5.39 | 5.42 | 3.87 | -0.09% | - |
| Jun 17, 2026 | 5.42 | 5.43 | 5.40 | 5.42 | 3.88 | 0.46% | - |
| Jun 16, 2026 | 5.42 | 5.42 | 5.39 | 5.40 | 3.86 | -0.74% | - |
| Jun 15, 2026 | 5.46 | 5.46 | 5.44 | 5.44 | 3.89 | -0.09% | - |
| Jun 12, 2026 | 5.43 | 5.45 | 5.43 | 5.44 | 3.89 | 1.40% | - |
| Jun 11, 2026 | 5.40 | 5.41 | 5.37 | 5.37 | 3.84 | -1.38% | - |
| Jun 10, 2026 | 5.49 | 5.49 | 5.43 | 5.44 | 3.89 | -0.46% | - |
| Jun 9, 2026 | 5.50 | 5.53 | 5.47 | 5.47 | 3.91 | -0.09% | - |
| Jun 8, 2026 | 5.49 | 5.49 | 5.46 | 5.47 | 3.91 | -0.18% | - |
| Jun 5, 2026 | 5.50 | 5.51 | 5.48 | 5.48 | 3.92 | 0.74% | - |
| Jun 4, 2026 | 5.47 | 5.47 | 5.39 | 5.44 | 3.89 | -2.25% | - |
| Jun 3, 2026 | 5.65 | 5.65 | 5.57 | 5.57 | 3.98 | -0.54% | - |
| Jun 2, 2026 | 5.58 | 5.62 | 5.57 | 5.60 | 4.00 | 1.45% | - |
| Jun 1, 2026 | 5.47 | 5.52 | 5.44 | 5.52 | 3.95 | 3.08% | - |
| May 29, 2026 | 5.36 | 5.36 | 5.33 | 5.35 | 3.83 | -0.65% | - |
| May 28, 2026 | 5.43 | 5.43 | 5.38 | 5.39 | 3.85 | -0.83% | - |
| May 27, 2026 | 5.47 | 5.47 | 5.42 | 5.43 | 3.88 | - | - |
| May 26, 2026 | 5.45 | 5.45 | 5.43 | 5.43 | 3.88 | -0.73% | - |
| May 25, 2026 | 5.42 | 5.47 | 5.42 | 5.47 | 3.91 | 1.58% | - |
| May 22, 2026 | 5.38 | 5.39 | 5.36 | 5.39 | 3.85 | 0.37% | - |
| May 21, 2026 | 5.30 | 5.37 | 5.30 | 5.37 | 3.84 | 1.71% | - |
| May 20, 2026 | 5.32 | 5.32 | 5.26 | 5.28 | 3.77 | -0.85% | - |
| May 19, 2026 | 5.33 | 5.36 | 5.32 | 5.32 | 3.81 | - | - |
| May 18, 2026 | 5.25 | 5.32 | 5.25 | 5.32 | 3.81 | 0.95% | - |