Bolloré SE (EPA:BOL)
France
· Delayed Price · Currency is EUR 4.670
+0.028 (0.60%)
Dec 5, 2025, 5:35 PM CET
Bolloré SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 4.77 | 4.78 | 4.70 | 4.75 | 4.75 | -0.63% | 881,125 |
| Oct 13, 2025 | 4.78 | 4.82 | 4.77 | 4.78 | 4.78 | 0.04% | 897,115 |
| Oct 10, 2025 | 4.80 | 4.85 | 4.77 | 4.78 | 4.78 | -0.67% | 2,794,187 |
| Oct 9, 2025 | 4.82 | 4.85 | 4.80 | 4.81 | 4.81 | -0.04% | 649,390 |
| Oct 8, 2025 | 4.81 | 4.83 | 4.80 | 4.81 | 4.81 | -0.17% | 1,007,505 |
| Oct 7, 2025 | 4.85 | 4.86 | 4.80 | 4.82 | 4.82 | -0.86% | 974,282 |
| Oct 6, 2025 | 4.85 | 4.86 | 4.78 | 4.86 | 4.86 | -0.33% | 1,146,002 |
| Oct 3, 2025 | 4.89 | 4.93 | 4.84 | 4.88 | 4.88 | -0.57% | 581,444 |
| Oct 2, 2025 | 4.85 | 4.93 | 4.85 | 4.91 | 4.91 | 0.90% | 1,265,724 |
| Oct 1, 2025 | 4.80 | 4.89 | 4.80 | 4.86 | 4.86 | 0.96% | 899,625 |
| Sep 30, 2025 | 4.71 | 4.83 | 4.71 | 4.82 | 4.82 | 1.78% | 1,516,677 |
| Sep 29, 2025 | 4.72 | 4.76 | 4.72 | 4.73 | 4.73 | 0.38% | 476,263 |
| Sep 26, 2025 | 4.71 | 4.72 | 4.66 | 4.71 | 4.71 | - | 825,354 |
| Sep 25, 2025 | 4.66 | 4.73 | 4.64 | 4.71 | 4.69 | 0.94% | 1,143,313 |
| Sep 24, 2025 | 4.66 | 4.67 | 4.64 | 4.67 | 4.65 | 0.26% | 954,434 |
| Sep 23, 2025 | 4.65 | 4.67 | 4.62 | 4.66 | 4.64 | 0.17% | 750,348 |
| Sep 22, 2025 | 4.67 | 4.70 | 4.62 | 4.65 | 4.63 | -1.15% | 797,127 |
| Sep 19, 2025 | 4.70 | 4.75 | 4.62 | 4.70 | 4.68 | 0.09% | 4,568,101 |
| Sep 18, 2025 | 4.83 | 4.91 | 4.67 | 4.70 | 4.68 | -2.97% | 1,825,141 |
| Sep 17, 2025 | 4.90 | 4.91 | 4.84 | 4.84 | 4.82 | -0.45% | 859,407 |
| Sep 16, 2025 | 4.90 | 4.92 | 4.86 | 4.87 | 4.85 | -1.02% | 632,486 |
| Sep 15, 2025 | 4.90 | 4.99 | 4.90 | 4.92 | 4.90 | 0.61% | 521,559 |
| Sep 12, 2025 | 4.88 | 4.93 | 4.86 | 4.89 | 4.87 | 0.12% | 608,182 |
| Sep 11, 2025 | 4.87 | 4.90 | 4.87 | 4.88 | 4.86 | - | 724,136 |
| Sep 10, 2025 | 4.95 | 4.98 | 4.88 | 4.88 | 4.86 | -1.25% | 577,882 |
| Sep 9, 2025 | 4.90 | 4.96 | 4.88 | 4.94 | 4.92 | 1.52% | 714,237 |
| Sep 8, 2025 | 4.87 | 4.89 | 4.85 | 4.87 | 4.85 | 0.16% | 1,394,651 |
| Sep 5, 2025 | 4.91 | 4.92 | 4.85 | 4.86 | 4.84 | -0.82% | 621,203 |
| Sep 4, 2025 | 4.85 | 4.95 | 4.85 | 4.90 | 4.88 | 0.95% | 723,647 |
| Sep 3, 2025 | 4.89 | 4.90 | 4.84 | 4.85 | 4.83 | -0.57% | 837,274 |
| Sep 2, 2025 | 4.98 | 4.98 | 4.87 | 4.88 | 4.86 | -1.93% | 879,353 |
| Sep 1, 2025 | 5.00 | 5.01 | 4.96 | 4.98 | 4.96 | -0.20% | 312,437 |
| Aug 29, 2025 | 5.02 | 5.04 | 4.99 | 4.99 | 4.97 | -0.64% | 435,572 |
| Aug 28, 2025 | 5.04 | 5.08 | 5.02 | 5.02 | 5.00 | -0.10% | 338,278 |
| Aug 27, 2025 | 5.01 | 5.04 | 5.00 | 5.03 | 5.00 | 0.30% | 420,472 |
| Aug 26, 2025 | 5.03 | 5.05 | 4.99 | 5.01 | 4.99 | -1.09% | 1,988,753 |
| Aug 25, 2025 | 5.09 | 5.11 | 5.06 | 5.07 | 5.04 | -0.69% | 368,829 |
| Aug 22, 2025 | 5.04 | 5.12 | 5.04 | 5.10 | 5.08 | 1.09% | 288,052 |
| Aug 21, 2025 | 5.05 | 5.07 | 5.00 | 5.05 | 5.02 | -0.49% | 541,493 |
| Aug 20, 2025 | 5.07 | 5.08 | 5.04 | 5.07 | 5.05 | 0.20% | 332,514 |
| Aug 19, 2025 | 5.01 | 5.07 | 4.99 | 5.06 | 5.04 | 1.20% | 684,775 |
| Aug 18, 2025 | 5.02 | 5.02 | 4.96 | 5.00 | 4.98 | 0.28% | 453,217 |
| Aug 15, 2025 | 4.96 | 5.01 | 4.96 | 4.99 | 4.96 | 0.48% | 403,588 |
| Aug 14, 2025 | 4.97 | 4.97 | 4.94 | 4.96 | 4.94 | -0.12% | 764,166 |
| Aug 13, 2025 | 4.96 | 4.99 | 4.96 | 4.97 | 4.95 | 0.04% | 518,800 |
| Aug 12, 2025 | 5.01 | 5.03 | 4.95 | 4.97 | 4.94 | -0.68% | 281,854 |
| Aug 11, 2025 | 5.07 | 5.07 | 5.00 | 5.00 | 4.98 | -0.99% | 468,661 |
| Aug 8, 2025 | 5.07 | 5.08 | 5.02 | 5.05 | 5.03 | -0.10% | 531,466 |
| Aug 7, 2025 | 5.03 | 5.08 | 5.03 | 5.06 | 5.03 | 0.60% | 592,185 |
| Aug 6, 2025 | 5.07 | 5.09 | 5.02 | 5.03 | 5.00 | -0.59% | 679,955 |
| Aug 5, 2025 | 5.06 | 5.08 | 5.02 | 5.06 | 5.03 | 0.70% | 619,540 |
| Aug 4, 2025 | 5.01 | 5.03 | 4.97 | 5.02 | 5.00 | 0.30% | 764,439 |
| Aug 1, 2025 | 5.01 | 5.02 | 4.94 | 5.01 | 4.98 | -1.18% | 897,817 |
| Jul 31, 2025 | 5.12 | 5.13 | 5.06 | 5.07 | 5.04 | -0.88% | 827,213 |
| Jul 30, 2025 | 5.14 | 5.17 | 5.11 | 5.11 | 5.09 | -0.78% | 695,441 |
| Jul 29, 2025 | 5.18 | 5.21 | 5.14 | 5.15 | 5.13 | -0.39% | 418,884 |
| Jul 28, 2025 | 5.39 | 5.39 | 5.17 | 5.17 | 5.15 | -3.36% | 649,341 |
| Jul 25, 2025 | 5.35 | 5.37 | 5.34 | 5.35 | 5.33 | -0.28% | 645,987 |
| Jul 24, 2025 | 5.39 | 5.39 | 5.36 | 5.37 | 5.34 | 0.09% | 626,524 |
| Jul 23, 2025 | 5.39 | 5.39 | 5.34 | 5.36 | 5.34 | -0.37% | 556,993 |
| Jul 22, 2025 | 5.33 | 5.38 | 5.33 | 5.38 | 5.36 | 0.84% | 833,408 |
| Jul 21, 2025 | 5.34 | 5.38 | 5.32 | 5.34 | 5.31 | - | 544,502 |