Bolloré SE (VIE:BOL)
Austria
· Delayed Price · Currency is EUR 4.634
-0.006 (-0.13%)
At close: Dec 4, 2025
Bolloré SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.67 | 4.67 | 4.63 | 4.63 | 4.63 | -0.13% | - |
| Dec 3, 2025 | 4.66 | 4.67 | 4.64 | 4.64 | 4.64 | -1.44% | - |
| Dec 2, 2025 | 4.77 | 4.77 | 4.71 | 4.71 | 4.71 | -1.42% | - |
| Dec 1, 2025 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | 0.59% | - |
| Nov 28, 2025 | 4.67 | 4.80 | 4.67 | 4.75 | 4.75 | 2.37% | 3,133 |
| Nov 27, 2025 | 4.64 | 4.64 | 4.63 | 4.64 | 4.64 | 0.09% | - |
| Nov 26, 2025 | 4.63 | 4.66 | 4.62 | 4.63 | 4.63 | 0.43% | - |
| Nov 25, 2025 | 4.57 | 4.61 | 4.57 | 4.61 | 4.61 | 0.44% | - |
| Nov 24, 2025 | 4.64 | 4.64 | 4.59 | 4.59 | 4.59 | -0.30% | - |
| Nov 21, 2025 | 4.62 | 4.62 | 4.61 | 4.61 | 4.61 | -0.65% | - |
| Nov 20, 2025 | 4.71 | 4.71 | 4.62 | 4.64 | 4.64 | -1.40% | - |
| Nov 19, 2025 | 4.61 | 4.72 | 4.61 | 4.70 | 4.70 | 1.69% | 5,923 |
| Nov 18, 2025 | 4.67 | 4.67 | 4.63 | 4.63 | 4.63 | -1.87% | - |
| Nov 17, 2025 | 4.74 | 4.74 | 4.70 | 4.71 | 4.71 | 0.43% | - |
| Nov 14, 2025 | 4.73 | 4.73 | 4.69 | 4.69 | 4.69 | -1.51% | - |
| Nov 13, 2025 | 4.82 | 4.82 | 4.77 | 4.77 | 4.77 | -1.24% | - |
| Nov 12, 2025 | 4.79 | 4.83 | 4.79 | 4.83 | 4.83 | 1.09% | - |
| Nov 11, 2025 | 4.71 | 4.77 | 4.71 | 4.77 | 4.77 | 0.97% | - |
| Nov 10, 2025 | 4.73 | 4.73 | 4.72 | 4.73 | 4.73 | 0.81% | - |
| Nov 7, 2025 | 4.71 | 4.71 | 4.69 | 4.69 | 4.69 | -0.72% | - |
| Nov 6, 2025 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | -1.05% | - |
| Nov 5, 2025 | 4.74 | 4.78 | 4.74 | 4.77 | 4.77 | 0.67% | - |
| Nov 4, 2025 | 4.77 | 4.77 | 4.73 | 4.74 | 4.74 | -1.50% | - |
| Nov 3, 2025 | 4.83 | 4.83 | 4.81 | 4.81 | 4.81 | -0.37% | - |
| Oct 31, 2025 | 4.82 | 4.86 | 4.82 | 4.83 | 4.83 | 1.47% | - |
| Oct 30, 2025 | 4.78 | 4.78 | 4.73 | 4.76 | 4.76 | -0.25% | - |
| Oct 29, 2025 | 4.82 | 4.82 | 4.77 | 4.77 | 4.77 | -1.12% | - |
| Oct 28, 2025 | 4.83 | 4.83 | 4.80 | 4.83 | 4.83 | -0.94% | - |
| Oct 27, 2025 | 4.93 | 4.93 | 4.87 | 4.87 | 4.87 | -0.33% | - |
| Oct 24, 2025 | 4.83 | 4.89 | 4.82 | 4.89 | 4.89 | -0.33% | - |
| Oct 23, 2025 | 4.84 | 4.91 | 4.84 | 4.91 | 4.91 | 1.70% | - |
| Oct 22, 2025 | 4.81 | 4.82 | 4.80 | 4.82 | 4.82 | 0.50% | - |
| Oct 21, 2025 | 4.80 | 4.80 | 4.79 | 4.80 | 4.80 | 0.29% | - |
| Oct 20, 2025 | 4.78 | 4.79 | 4.76 | 4.79 | 4.79 | 0.29% | - |
| Oct 17, 2025 | 4.74 | 4.77 | 4.72 | 4.77 | 4.77 | 0.93% | - |
| Oct 16, 2025 | 4.78 | 4.78 | 4.73 | 4.73 | 4.73 | -1.17% | - |
| Oct 15, 2025 | 4.79 | 4.79 | 4.77 | 4.78 | 4.78 | 0.93% | - |
| Oct 14, 2025 | 4.78 | 4.78 | 4.71 | 4.74 | 4.74 | -0.88% | - |
| Oct 13, 2025 | 4.80 | 4.81 | 4.78 | 4.78 | 4.78 | -0.46% | - |
| Oct 10, 2025 | 4.81 | 4.83 | 4.80 | 4.80 | 4.80 | -0.46% | - |
| Oct 9, 2025 | 4.85 | 4.85 | 4.82 | 4.83 | 4.83 | 0.33% | - |
| Oct 8, 2025 | 4.83 | 4.83 | 4.81 | 4.81 | 4.81 | -0.37% | - |
| Oct 7, 2025 | 4.87 | 4.87 | 4.82 | 4.83 | 4.83 | -0.45% | - |
| Oct 6, 2025 | 4.86 | 4.86 | 4.82 | 4.85 | 4.85 | 0.04% | - |
| Oct 3, 2025 | 4.92 | 4.92 | 4.85 | 4.85 | 4.85 | -1.54% | - |
| Oct 2, 2025 | 4.85 | 4.92 | 4.85 | 4.92 | 4.92 | 0.86% | - |
| Oct 1, 2025 | 4.81 | 4.88 | 4.81 | 4.88 | 4.88 | 1.67% | - |
| Sep 30, 2025 | 4.72 | 4.82 | 4.72 | 4.80 | 4.80 | 1.44% | - |
| Sep 29, 2025 | 4.73 | 4.76 | 4.73 | 4.73 | 4.73 | 0.81% | - |
| Sep 26, 2025 | 4.71 | 4.71 | 4.66 | 4.70 | 4.70 | -0.42% | - |
| Sep 25, 2025 | 4.70 | 4.73 | 4.70 | 4.72 | 4.70 | 1.55% | - |
| Sep 24, 2025 | 4.65 | 4.66 | 4.64 | 4.64 | 4.62 | -0.47% | - |
| Sep 23, 2025 | 4.66 | 4.67 | 4.63 | 4.67 | 4.65 | 0.30% | - |
| Sep 22, 2025 | 4.66 | 4.66 | 4.65 | 4.65 | 4.63 | -0.68% | - |
| Sep 19, 2025 | 4.71 | 4.71 | 4.65 | 4.68 | 4.66 | -0.51% | - |
| Sep 18, 2025 | 4.80 | 4.80 | 4.71 | 4.71 | 4.69 | -3.01% | 1,727 |
| Sep 17, 2025 | 4.90 | 4.90 | 4.85 | 4.85 | 4.83 | -0.61% | - |
| Sep 16, 2025 | 4.92 | 4.92 | 4.88 | 4.88 | 4.86 | -1.01% | - |
| Sep 15, 2025 | 4.92 | 4.95 | 4.92 | 4.93 | 4.91 | 0.12% | - |
| Sep 12, 2025 | 4.90 | 4.93 | 4.88 | 4.93 | 4.91 | 0.69% | - |
| Sep 11, 2025 | 4.88 | 4.89 | 4.87 | 4.89 | 4.87 | -0.24% | - |
| Sep 10, 2025 | 4.94 | 4.95 | 4.91 | 4.91 | 4.89 | -0.81% | - |
| Sep 9, 2025 | 4.93 | 4.95 | 4.88 | 4.95 | 4.93 | 1.81% | - |
| Sep 8, 2025 | 4.88 | 4.88 | 4.85 | 4.86 | 4.84 | -0.78% | - |
| Sep 5, 2025 | 4.91 | 4.91 | 4.90 | 4.90 | 4.88 | 0.04% | - |
| Sep 4, 2025 | 4.87 | 4.93 | 4.87 | 4.89 | 4.87 | 0.62% | - |
| Sep 3, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.84 | -0.45% | - |
| Sep 2, 2025 | 4.98 | 4.98 | 4.89 | 4.89 | 4.87 | -1.89% | - |
| Sep 1, 2025 | 5.00 | 5.00 | 4.97 | 4.98 | 4.96 | -0.20% | - |
| Aug 29, 2025 | 5.04 | 5.04 | 4.99 | 4.99 | 4.97 | -0.99% | - |
| Aug 28, 2025 | 5.05 | 5.08 | 5.04 | 5.04 | 5.02 | 0.30% | - |
| Aug 27, 2025 | 5.03 | 5.03 | 5.02 | 5.03 | 5.00 | -0.30% | - |
| Aug 26, 2025 | 5.01 | 5.04 | 5.01 | 5.04 | 5.02 | -0.79% | - |
| Aug 25, 2025 | 5.09 | 5.09 | 5.07 | 5.08 | 5.06 | -0.10% | - |
| Aug 22, 2025 | 5.05 | 5.09 | 5.05 | 5.09 | 5.06 | 0.79% | - |
| Aug 21, 2025 | 5.06 | 5.06 | 5.02 | 5.05 | 5.02 | -0.49% | - |
| Aug 20, 2025 | 5.07 | 5.07 | 5.05 | 5.07 | 5.05 | 0.70% | - |
| Aug 19, 2025 | 5.01 | 5.04 | 5.01 | 5.04 | 5.01 | 0.78% | - |
| Aug 18, 2025 | 4.98 | 5.00 | 4.96 | 5.00 | 4.97 | 0.24% | - |
| Aug 15, 2025 | 4.99 | 5.01 | 4.98 | 4.98 | 4.96 | 0.61% | - |
| Aug 14, 2025 | 4.97 | 4.97 | 4.95 | 4.95 | 4.93 | -0.12% | - |
| Aug 13, 2025 | 4.99 | 4.99 | 4.96 | 4.96 | 4.94 | -0.04% | - |
| Aug 12, 2025 | 5.03 | 5.03 | 4.96 | 4.96 | 4.94 | -1.35% | - |
| Aug 11, 2025 | 5.07 | 5.07 | 5.03 | 5.03 | 5.01 | 0.10% | - |
| Aug 8, 2025 | 5.07 | 5.07 | 5.03 | 5.03 | 5.00 | -0.69% | - |
| Aug 7, 2025 | 5.04 | 5.07 | 5.04 | 5.06 | 5.04 | 0.30% | - |
| Aug 6, 2025 | 5.08 | 5.08 | 5.03 | 5.05 | 5.02 | -0.39% | - |
| Aug 5, 2025 | 5.05 | 5.07 | 5.05 | 5.07 | 5.04 | 1.46% | - |
| Aug 4, 2025 | 5.02 | 5.02 | 4.98 | 4.99 | 4.97 | 0.48% | - |
| Aug 1, 2025 | 4.99 | 5.00 | 4.97 | 4.97 | 4.95 | -1.82% | - |
| Jul 31, 2025 | 5.10 | 5.10 | 5.06 | 5.06 | 5.04 | -1.94% | - |
| Jul 30, 2025 | 5.14 | 5.16 | 5.14 | 5.16 | 5.14 | -0.39% | - |
| Jul 29, 2025 | 5.17 | 5.19 | 5.17 | 5.18 | 5.16 | -1.15% | - |
| Jul 28, 2025 | 5.38 | 5.38 | 5.24 | 5.24 | 5.22 | -2.15% | - |
| Jul 25, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.33 | - | - |
| Jul 24, 2025 | 5.38 | 5.38 | 5.36 | 5.36 | 5.33 | 0.09% | - |
| Jul 23, 2025 | 5.37 | 5.39 | 5.35 | 5.35 | 5.33 | -0.28% | - |
| Jul 22, 2025 | 5.36 | 5.37 | 5.34 | 5.37 | 5.34 | 0.66% | - |
| Jul 21, 2025 | 5.36 | 5.37 | 5.33 | 5.33 | 5.31 | -0.47% | - |
| Jul 18, 2025 | 5.33 | 5.37 | 5.33 | 5.36 | 5.33 | 0.66% | - |