Bolloré SE (EPA:BOL)
France
· Delayed Price · Currency is EUR 4.470
-0.118 (-2.57%)
At close: Mar 6, 2026
Bolloré SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.60 | 4.67 | 4.46 | 4.47 | 4.47 | -2.57% | 1,206,977 |
| Mar 5, 2026 | 4.67 | 4.71 | 4.59 | 4.59 | 4.59 | -1.46% | 2,543,014 |
| Mar 4, 2026 | 4.67 | 4.71 | 4.65 | 4.66 | 4.66 | -0.47% | 1,649,132 |
| Mar 3, 2026 | 4.80 | 4.80 | 4.66 | 4.68 | 4.68 | -2.95% | 2,599,325 |
| Mar 2, 2026 | 4.92 | 4.93 | 4.79 | 4.82 | 4.82 | -2.74% | 1,460,496 |
| Feb 27, 2026 | 4.95 | 5.03 | 4.94 | 4.96 | 4.96 | -0.20% | 14,410,255 |
| Feb 26, 2026 | 4.91 | 4.98 | 4.86 | 4.97 | 4.97 | 2.06% | 1,307,570 |
| Feb 25, 2026 | 4.89 | 4.93 | 4.87 | 4.87 | 4.87 | -0.33% | 1,370,199 |
| Feb 24, 2026 | 4.89 | 4.92 | 4.87 | 4.88 | 4.88 | 0.54% | 1,056,311 |
| Feb 23, 2026 | 4.88 | 4.93 | 4.84 | 4.86 | 4.86 | -0.49% | 1,162,425 |
| Feb 20, 2026 | 4.88 | 4.90 | 4.83 | 4.88 | 4.88 | 0.66% | 1,761,282 |
| Feb 19, 2026 | 4.80 | 4.88 | 4.79 | 4.85 | 4.85 | 1.17% | 965,125 |
| Feb 18, 2026 | 4.74 | 4.88 | 4.74 | 4.79 | 4.79 | 2.04% | 1,984,468 |
| Feb 17, 2026 | 4.71 | 4.75 | 4.69 | 4.70 | 4.70 | - | 797,920 |
| Feb 16, 2026 | 4.78 | 4.80 | 4.70 | 4.70 | 4.70 | -1.43% | 937,870 |
| Feb 13, 2026 | 4.80 | 4.84 | 4.76 | 4.76 | 4.76 | -1.45% | 1,227,906 |
| Feb 12, 2026 | 4.90 | 4.94 | 4.83 | 4.83 | 4.83 | -0.45% | 1,640,221 |
| Feb 11, 2026 | 4.90 | 4.94 | 4.81 | 4.86 | 4.86 | -0.29% | 1,652,998 |
| Feb 10, 2026 | 4.75 | 4.93 | 4.75 | 4.87 | 4.87 | 3.05% | 1,314,258 |
| Feb 9, 2026 | 4.74 | 4.75 | 4.72 | 4.73 | 4.73 | -0.30% | 699,601 |
| Feb 6, 2026 | 4.78 | 4.79 | 4.68 | 4.74 | 4.74 | -0.34% | 1,146,864 |
| Feb 5, 2026 | 4.79 | 4.79 | 4.74 | 4.76 | 4.76 | -0.50% | 1,095,488 |
| Feb 4, 2026 | 4.77 | 4.81 | 4.75 | 4.78 | 4.78 | 0.50% | 1,148,083 |
| Feb 3, 2026 | 4.84 | 4.84 | 4.74 | 4.76 | 4.76 | -1.41% | 1,102,403 |
| Feb 2, 2026 | 4.80 | 4.84 | 4.76 | 4.82 | 4.82 | 0.21% | 953,546 |
| Jan 30, 2026 | 4.79 | 4.83 | 4.77 | 4.81 | 4.81 | 0.29% | 1,434,634 |
| Jan 29, 2026 | 4.80 | 4.85 | 4.77 | 4.80 | 4.80 | 0.54% | 1,522,799 |
| Jan 28, 2026 | 4.77 | 4.79 | 4.74 | 4.77 | 4.77 | 0.25% | 734,338 |
| Jan 27, 2026 | 4.77 | 4.78 | 4.74 | 4.76 | 4.76 | 0.13% | 1,003,814 |
| Jan 26, 2026 | 4.79 | 4.81 | 4.76 | 4.76 | 4.76 | -0.50% | 974,609 |
| Jan 23, 2026 | 4.75 | 4.78 | 4.72 | 4.78 | 4.78 | 0.89% | 798,586 |
| Jan 22, 2026 | 4.80 | 4.81 | 4.72 | 4.74 | 4.74 | -0.17% | 1,083,244 |
| Jan 21, 2026 | 4.73 | 4.78 | 4.70 | 4.75 | 4.75 | 0.38% | 1,310,040 |
| Jan 20, 2026 | 4.68 | 4.74 | 4.68 | 4.73 | 4.73 | 0.17% | 1,269,390 |
| Jan 19, 2026 | 4.75 | 4.77 | 4.69 | 4.72 | 4.72 | -1.54% | 1,033,810 |
| Jan 16, 2026 | 4.74 | 4.82 | 4.74 | 4.79 | 4.79 | 0.88% | 1,422,681 |
| Jan 15, 2026 | 4.75 | 4.77 | 4.71 | 4.75 | 4.75 | 0.13% | 1,112,825 |
| Jan 14, 2026 | 4.74 | 4.78 | 4.72 | 4.75 | 4.75 | 0.30% | 1,459,502 |
| Jan 13, 2026 | 4.68 | 4.73 | 4.67 | 4.73 | 4.73 | 1.02% | 1,163,308 |
| Jan 12, 2026 | 4.68 | 4.69 | 4.64 | 4.68 | 4.68 | 0.21% | 1,517,077 |
| Jan 9, 2026 | 4.57 | 4.68 | 4.56 | 4.67 | 4.67 | 2.46% | 1,875,256 |
| Jan 8, 2026 | 4.70 | 4.72 | 4.56 | 4.56 | 4.56 | -2.60% | 1,878,866 |
| Jan 7, 2026 | 4.70 | 4.72 | 4.63 | 4.68 | 4.68 | -0.76% | 1,654,683 |
| Jan 6, 2026 | 4.87 | 4.87 | 4.71 | 4.72 | 4.72 | -2.72% | 1,843,943 |
| Jan 5, 2026 | 4.77 | 4.90 | 4.74 | 4.85 | 4.85 | 1.63% | 1,547,457 |
| Jan 2, 2026 | 4.78 | 4.78 | 4.71 | 4.77 | 4.77 | -0.42% | 2,730,045 |
| Dec 31, 2025 | 4.70 | 4.79 | 4.70 | 4.79 | 4.79 | 2.00% | 2,697,705 |
| Dec 30, 2025 | 4.67 | 4.74 | 4.67 | 4.70 | 4.70 | 1.16% | 1,051,070 |
| Dec 29, 2025 | 4.63 | 4.69 | 4.60 | 4.65 | 4.65 | 0.52% | 1,091,996 |
| Dec 24, 2025 | 4.60 | 4.65 | 4.60 | 4.62 | 4.62 | 0.26% | 393,209 |
| Dec 23, 2025 | 4.62 | 4.62 | 4.58 | 4.61 | 4.61 | -0.30% | 668,683 |
| Dec 22, 2025 | 4.60 | 4.63 | 4.58 | 4.62 | 4.62 | 0.39% | 582,175 |
| Dec 19, 2025 | 4.61 | 4.61 | 4.57 | 4.61 | 4.61 | -0.17% | 1,850,694 |
| Dec 18, 2025 | 4.61 | 4.61 | 4.54 | 4.61 | 4.61 | 0.35% | 1,044,090 |
| Dec 17, 2025 | 4.60 | 4.62 | 4.56 | 4.60 | 4.60 | -0.17% | 884,773 |
| Dec 16, 2025 | 4.65 | 4.65 | 4.60 | 4.61 | 4.61 | -0.99% | 496,822 |
| Dec 15, 2025 | 4.63 | 4.67 | 4.63 | 4.65 | 4.65 | 0.69% | 656,326 |
| Dec 12, 2025 | 4.64 | 4.69 | 4.62 | 4.62 | 4.62 | -0.30% | 625,339 |
| Dec 11, 2025 | 4.58 | 4.66 | 4.58 | 4.63 | 4.63 | 0.96% | 719,091 |
| Dec 10, 2025 | 4.61 | 4.64 | 4.59 | 4.59 | 4.59 | -0.43% | 652,418 |
| Dec 9, 2025 | 4.64 | 4.67 | 4.60 | 4.61 | 4.61 | -0.90% | 1,272,287 |
| Dec 8, 2025 | 4.65 | 4.70 | 4.64 | 4.65 | 4.65 | -0.39% | 648,755 |
| Dec 5, 2025 | 4.64 | 4.70 | 4.63 | 4.67 | 4.67 | 0.60% | 560,203 |
| Dec 4, 2025 | 4.66 | 4.68 | 4.62 | 4.64 | 4.64 | -0.26% | 659,985 |
| Dec 3, 2025 | 4.66 | 4.68 | 4.63 | 4.65 | 4.65 | -0.30% | 640,204 |
| Dec 2, 2025 | 4.77 | 4.77 | 4.66 | 4.67 | 4.67 | -2.51% | 924,796 |
| Dec 1, 2025 | 4.74 | 4.81 | 4.73 | 4.79 | 4.79 | 0.17% | 923,982 |
| Nov 28, 2025 | 4.66 | 4.81 | 4.66 | 4.78 | 4.78 | 2.44% | 1,408,590 |
| Nov 27, 2025 | 4.65 | 4.67 | 4.61 | 4.67 | 4.67 | 0.34% | 754,498 |
| Nov 26, 2025 | 4.64 | 4.68 | 4.59 | 4.65 | 4.65 | 0.69% | 886,038 |
| Nov 25, 2025 | 4.57 | 4.65 | 4.55 | 4.62 | 4.62 | 1.18% | 780,528 |
| Nov 24, 2025 | 4.63 | 4.65 | 4.56 | 4.56 | 4.56 | -1.17% | 2,869,188 |
| Nov 21, 2025 | 4.58 | 4.65 | 4.57 | 4.62 | 4.62 | 0.04% | 751,055 |
| Nov 20, 2025 | 4.73 | 4.73 | 4.61 | 4.62 | 4.62 | -1.66% | 765,516 |
| Nov 19, 2025 | 4.59 | 4.76 | 4.58 | 4.69 | 4.69 | 1.91% | 1,466,736 |
| Nov 18, 2025 | 4.68 | 4.69 | 4.58 | 4.61 | 4.61 | -2.29% | 1,410,747 |
| Nov 17, 2025 | 4.70 | 4.74 | 4.69 | 4.71 | 4.71 | 0.13% | 386,931 |
| Nov 14, 2025 | 4.73 | 4.73 | 4.68 | 4.71 | 4.71 | -1.01% | 687,276 |
| Nov 13, 2025 | 4.82 | 4.82 | 4.75 | 4.76 | 4.76 | -1.04% | 331,070 |
| Nov 12, 2025 | 4.79 | 4.84 | 4.78 | 4.81 | 4.81 | 0.29% | 678,567 |
| Nov 11, 2025 | 4.71 | 4.80 | 4.70 | 4.79 | 4.79 | 1.65% | 436,936 |
| Nov 10, 2025 | 4.72 | 4.73 | 4.71 | 4.71 | 4.71 | 0.30% | 316,957 |
| Nov 7, 2025 | 4.70 | 4.71 | 4.67 | 4.70 | 4.70 | -0.38% | 756,883 |
| Nov 6, 2025 | 4.75 | 4.76 | 4.71 | 4.72 | 4.72 | -0.72% | 799,739 |
| Nov 5, 2025 | 4.73 | 4.79 | 4.73 | 4.75 | 4.75 | - | 871,190 |
| Nov 4, 2025 | 4.79 | 4.79 | 4.71 | 4.75 | 4.75 | -0.96% | 607,083 |
| Nov 3, 2025 | 4.81 | 4.85 | 4.78 | 4.80 | 4.80 | -0.66% | 639,727 |
| Oct 31, 2025 | 4.78 | 4.88 | 4.78 | 4.83 | 4.83 | 0.71% | 1,207,070 |
| Oct 30, 2025 | 4.77 | 4.80 | 4.72 | 4.80 | 4.80 | 0.50% | 955,993 |
| Oct 29, 2025 | 4.80 | 4.83 | 4.76 | 4.77 | 4.77 | -0.67% | 507,807 |
| Oct 28, 2025 | 4.81 | 4.83 | 4.79 | 4.80 | 4.80 | -0.50% | 649,208 |
| Oct 27, 2025 | 4.91 | 4.92 | 4.83 | 4.83 | 4.83 | -1.83% | 731,990 |
| Oct 24, 2025 | 4.91 | 4.92 | 4.81 | 4.92 | 4.92 | - | 949,143 |
| Oct 23, 2025 | 4.84 | 4.92 | 4.83 | 4.92 | 4.92 | 1.32% | 840,747 |
| Oct 22, 2025 | 4.79 | 4.86 | 4.79 | 4.85 | 4.85 | 0.83% | 613,161 |
| Oct 21, 2025 | 4.81 | 4.82 | 4.77 | 4.81 | 4.81 | 0.25% | 529,748 |
| Oct 20, 2025 | 4.79 | 4.80 | 4.76 | 4.80 | 4.80 | 0.25% | 741,580 |
| Oct 17, 2025 | 4.72 | 4.82 | 4.70 | 4.79 | 4.79 | 0.93% | 1,453,262 |
| Oct 16, 2025 | 4.77 | 4.78 | 4.71 | 4.75 | 4.75 | -0.71% | 1,004,244 |
| Oct 15, 2025 | 4.78 | 4.81 | 4.76 | 4.78 | 4.78 | 0.63% | 1,080,045 |