Bolloré SE (VIE:BOL)
Austria · Delayed Price · Currency is EUR 5.52
+0.17 (3.08%)
At close: Jun 1, 2026
VIE:BOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 5.47 | 5.52 | 5.44 | 5.52 | 5.52 | 3.08% | - |
| May 29, 2026 | 5.36 | 5.36 | 5.33 | 5.35 | 5.35 | -0.65% | - |
| May 28, 2026 | 5.43 | 5.43 | 5.38 | 5.39 | 5.39 | -0.83% | - |
| May 27, 2026 | 5.47 | 5.47 | 5.42 | 5.43 | 5.43 | - | - |
| May 26, 2026 | 5.45 | 5.45 | 5.43 | 5.43 | 5.43 | -0.73% | - |
| May 25, 2026 | 5.42 | 5.47 | 5.42 | 5.47 | 5.47 | 1.58% | - |
| May 22, 2026 | 5.38 | 5.39 | 5.36 | 5.39 | 5.39 | 0.37% | - |
| May 21, 2026 | 5.30 | 5.37 | 5.30 | 5.37 | 5.37 | 1.71% | - |
| May 20, 2026 | 5.32 | 5.32 | 5.26 | 5.28 | 5.28 | -0.85% | - |
| May 19, 2026 | 5.33 | 5.36 | 5.32 | 5.32 | 5.32 | - | - |
| May 18, 2026 | 5.25 | 5.32 | 5.25 | 5.32 | 5.32 | 0.95% | - |
| May 15, 2026 | 5.28 | 5.28 | 5.26 | 5.27 | 5.27 | - | - |
| May 14, 2026 | 5.26 | 5.28 | 5.26 | 5.27 | 5.27 | - | - |
| May 13, 2026 | 5.27 | 5.27 | 5.26 | 5.27 | 5.27 | 0.29% | - |
| May 12, 2026 | 5.26 | 5.28 | 5.26 | 5.26 | 5.26 | -0.57% | - |
| May 11, 2026 | 5.27 | 5.29 | 5.27 | 5.29 | 5.29 | 0.48% | - |
| May 8, 2026 | 5.28 | 5.28 | 5.21 | 5.26 | 5.26 | -1.03% | - |
| May 7, 2026 | 5.40 | 5.40 | 5.32 | 5.32 | 5.32 | -1.94% | - |
| May 6, 2026 | 5.42 | 5.43 | 5.42 | 5.42 | 5.42 | 0.74% | - |
| May 5, 2026 | 5.39 | 5.39 | 5.36 | 5.38 | 5.38 | 0.19% | - |
| May 4, 2026 | 5.40 | 5.40 | 5.37 | 5.37 | 5.37 | 1.32% | - |
| Apr 30, 2026 | 5.32 | 5.32 | 5.29 | 5.30 | 5.30 | 0.09% | - |
| Apr 29, 2026 | 5.32 | 5.32 | 5.30 | 5.30 | 5.30 | -0.75% | - |
| Apr 28, 2026 | 5.38 | 5.39 | 5.34 | 5.34 | 5.34 | -0.47% | - |
| Apr 27, 2026 | 5.34 | 5.36 | 5.34 | 5.36 | 5.36 | 1.52% | - |
| 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% | - |