Bolloré SE (EPA:BOL)
France
· Delayed Price · Currency is EUR 5.31
+0.01 (0.09%)
Apr 28, 2026, 5:35 PM CET
Bolloré SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.33 | 5.41 | 5.31 | 5.31 | 5.31 | 0.09% | 1,579,488 |
| Apr 27, 2026 | 5.33 | 5.38 | 5.31 | 5.31 | 5.31 | -0.09% | 1,271,522 |
| Apr 24, 2026 | 5.18 | 5.33 | 5.16 | 5.31 | 5.31 | 2.61% | 1,798,849 |
| Apr 23, 2026 | 5.14 | 5.20 | 5.14 | 5.18 | 5.18 | 0.88% | 1,251,228 |
| Apr 22, 2026 | 5.07 | 5.17 | 5.06 | 5.13 | 5.13 | 0.98% | 1,678,902 |
| Apr 21, 2026 | 5.05 | 5.09 | 5.03 | 5.08 | 5.08 | 1.09% | 1,350,105 |
| Apr 20, 2026 | 5.05 | 5.08 | 5.03 | 5.03 | 5.03 | -0.79% | 1,309,297 |
| Apr 17, 2026 | 4.98 | 5.07 | 4.97 | 5.07 | 5.07 | 1.50% | 1,902,294 |
| Apr 16, 2026 | 5.00 | 5.05 | 4.99 | 4.99 | 4.99 | 0.44% | 1,667,322 |
| Apr 15, 2026 | 4.97 | 5.02 | 4.95 | 4.97 | 4.97 | 0.08% | 1,601,216 |
| Apr 14, 2026 | 4.90 | 4.98 | 4.90 | 4.96 | 4.96 | 1.64% | 1,747,290 |
| Apr 13, 2026 | 4.89 | 4.92 | 4.86 | 4.88 | 4.88 | -0.61% | 1,541,463 |
| Apr 10, 2026 | 4.95 | 4.97 | 4.91 | 4.91 | 4.91 | -0.08% | 1,738,158 |
| Apr 9, 2026 | 5.07 | 5.08 | 4.91 | 4.92 | 4.92 | -2.42% | 1,781,690 |
| Apr 8, 2026 | 5.01 | 5.11 | 5.00 | 5.04 | 5.04 | 0.60% | 1,993,299 |
| Apr 7, 2026 | 5.10 | 5.21 | 4.99 | 5.01 | 5.01 | 3.77% | 4,256,961 |
| Apr 2, 2026 | 4.91 | 4.93 | 4.81 | 4.83 | 4.83 | -2.07% | 1,746,872 |
| Apr 1, 2026 | 4.91 | 4.94 | 4.86 | 4.93 | 4.93 | 0.65% | 1,671,160 |
| Mar 31, 2026 | 4.82 | 4.90 | 4.81 | 4.90 | 4.90 | 1.24% | 5,103,022 |
| Mar 30, 2026 | 4.82 | 4.90 | 4.80 | 4.84 | 4.84 | 0.17% | 1,847,400 |
| Mar 27, 2026 | 4.84 | 4.86 | 4.80 | 4.83 | 4.83 | 0.63% | 2,628,370 |
| Mar 26, 2026 | 4.89 | 4.92 | 4.80 | 4.80 | 4.80 | -1.23% | 2,294,423 |
| Mar 25, 2026 | 4.86 | 4.98 | 4.81 | 4.86 | 4.86 | 0.21% | 3,229,130 |
| Mar 24, 2026 | 4.85 | 4.86 | 4.80 | 4.85 | 4.85 | - | 4,881,331 |
| Mar 23, 2026 | 4.76 | 4.85 | 4.74 | 4.85 | 4.85 | 0.29% | 9,211,753 |
| Mar 20, 2026 | 4.87 | 4.87 | 4.71 | 4.84 | 4.84 | -0.41% | 14,716,458 |
| Mar 19, 2026 | 4.86 | 4.86 | 4.66 | 4.86 | 4.86 | 0.04% | 5,411,715 |
| Mar 18, 2026 | 5.02 | 5.08 | 4.76 | 4.85 | 4.85 | 11.13% | 8,540,598 |
| Mar 17, 2026 | 4.45 | 4.45 | 4.34 | 4.37 | 4.37 | -0.68% | 1,618,188 |
| Mar 16, 2026 | 4.40 | 4.43 | 4.38 | 4.40 | 4.40 | -0.45% | 1,284,071 |
| Mar 13, 2026 | 4.38 | 4.45 | 4.36 | 4.42 | 4.42 | 0.32% | 1,317,565 |
| Mar 12, 2026 | 4.50 | 4.50 | 4.38 | 4.40 | 4.40 | -2.57% | 2,235,229 |
| Mar 11, 2026 | 4.50 | 4.55 | 4.50 | 4.52 | 4.52 | -0.31% | 1,157,983 |
| Mar 10, 2026 | 4.55 | 4.59 | 4.50 | 4.53 | 4.53 | 1.43% | 1,824,206 |
| Mar 9, 2026 | 4.40 | 4.50 | 4.37 | 4.47 | 4.47 | - | 1,602,727 |
| 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 |