Bolloré SE (VIE:BOL)
Austria
· Delayed Price · Currency is EUR 4.522
-0.102 (-2.21%)
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 | 4.60 | 4.52 | 4.52 | 4.52 | -2.21% | - |
| Mar 5, 2026 | 4.67 | 4.69 | 4.62 | 4.62 | 4.62 | -1.15% | - |
| Mar 4, 2026 | 4.67 | 4.70 | 4.67 | 4.68 | 4.68 | -0.68% | - |
| Mar 3, 2026 | 4.80 | 4.80 | 4.71 | 4.71 | 4.71 | -3.09% | - |
| Mar 2, 2026 | 4.91 | 4.91 | 4.83 | 4.86 | 4.86 | -2.53% | - |
| Feb 27, 2026 | 4.97 | 4.99 | 4.97 | 4.99 | 4.99 | 1.71% | - |
| Feb 26, 2026 | 4.93 | 4.93 | 4.89 | 4.90 | 4.90 | -0.04% | - |
| Feb 25, 2026 | 4.89 | 4.92 | 4.89 | 4.90 | 4.90 | 0.29% | - |
| Feb 24, 2026 | 4.90 | 4.91 | 4.89 | 4.89 | 4.89 | -0.08% | - |
| Feb 23, 2026 | 4.85 | 4.93 | 4.85 | 4.89 | 4.89 | 1.16% | - |
| Feb 20, 2026 | 4.88 | 4.88 | 4.84 | 4.84 | 4.84 | 0.25% | - |
| Feb 19, 2026 | 4.83 | 4.83 | 4.80 | 4.83 | 4.83 | 0.04% | - |
| Feb 18, 2026 | 4.81 | 4.86 | 4.81 | 4.82 | 4.82 | 2.03% | - |
| Feb 17, 2026 | 4.72 | 4.74 | 4.72 | 4.73 | 4.73 | -0.59% | - |
| Feb 16, 2026 | 4.79 | 4.79 | 4.76 | 4.76 | 4.76 | -1.25% | - |
| Feb 13, 2026 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | -0.58% | - |
| Feb 12, 2026 | 4.92 | 4.92 | 4.84 | 4.84 | 4.84 | 0.17% | - |
| Feb 11, 2026 | 4.93 | 4.93 | 4.84 | 4.84 | 4.84 | -0.82% | - |
| Feb 10, 2026 | 4.77 | 4.88 | 4.77 | 4.88 | 4.88 | 3.13% | 2,041 |
| Feb 9, 2026 | 4.75 | 4.75 | 4.73 | 4.73 | 4.73 | 0.64% | - |
| Feb 6, 2026 | 4.77 | 4.77 | 4.70 | 4.70 | 4.70 | -1.18% | - |
| Feb 5, 2026 | 4.78 | 4.78 | 4.75 | 4.75 | 4.75 | -0.88% | - |
| Feb 4, 2026 | 4.76 | 4.81 | 4.76 | 4.80 | 4.80 | 1.01% | - |
| Feb 3, 2026 | 4.81 | 4.81 | 4.75 | 4.75 | 4.75 | -1.70% | - |
| Feb 2, 2026 | 4.76 | 4.83 | 4.76 | 4.83 | 4.83 | 0.29% | - |
| Jan 30, 2026 | 4.79 | 4.82 | 4.79 | 4.82 | 4.82 | -0.45% | - |
| Jan 29, 2026 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | 1.72% | - |
| Jan 28, 2026 | 4.77 | 4.78 | 4.76 | 4.76 | 4.76 | -0.34% | - |
| Jan 27, 2026 | 4.77 | 4.77 | 4.76 | 4.77 | 4.77 | -0.54% | - |
| Jan 26, 2026 | 4.79 | 4.80 | 4.78 | 4.80 | 4.80 | 0.76% | - |
| Jan 23, 2026 | 4.74 | 4.76 | 4.74 | 4.76 | 4.76 | 0.42% | - |
| Jan 22, 2026 | 4.81 | 4.81 | 4.74 | 4.74 | 4.74 | -0.21% | - |
| Jan 21, 2026 | 4.73 | 4.75 | 4.71 | 4.75 | 4.75 | 0.72% | - |
| Jan 20, 2026 | 4.69 | 4.72 | 4.69 | 4.72 | 4.72 | 0.21% | - |
| Jan 19, 2026 | 4.74 | 4.74 | 4.70 | 4.71 | 4.71 | -2.16% | - |
| Jan 16, 2026 | 4.76 | 4.81 | 4.76 | 4.81 | 4.81 | 1.26% | - |
| Jan 15, 2026 | 4.75 | 4.75 | 4.73 | 4.75 | 4.75 | 0.08% | - |
| Jan 14, 2026 | 4.75 | 4.75 | 4.74 | 4.75 | 4.75 | 0.76% | - |
| Jan 13, 2026 | 4.68 | 4.71 | 4.68 | 4.71 | 4.71 | 0.60% | - |
| Jan 12, 2026 | 4.67 | 4.68 | 4.67 | 4.68 | 4.68 | 0.30% | - |
| Jan 9, 2026 | 4.59 | 4.67 | 4.59 | 4.67 | 4.67 | 2.10% | - |
| Jan 8, 2026 | 4.70 | 4.70 | 4.57 | 4.57 | 4.57 | -2.56% | - |
| Jan 7, 2026 | 4.69 | 4.69 | 4.64 | 4.69 | 4.69 | -0.68% | - |
| Jan 6, 2026 | 4.81 | 4.81 | 4.73 | 4.73 | 4.73 | -2.76% | - |
| Jan 5, 2026 | 4.75 | 4.86 | 4.75 | 4.86 | 4.86 | 2.23% | - |
| Jan 2, 2026 | 4.74 | 4.75 | 4.74 | 4.75 | 4.75 | 1.28% | - |
| Dec 30, 2025 | 4.67 | 4.69 | 4.67 | 4.69 | 4.69 | 0.17% | - |
| Dec 29, 2025 | 4.61 | 4.69 | 4.61 | 4.69 | 4.69 | 1.69% | - |
| Dec 23, 2025 | 4.62 | 4.62 | 4.60 | 4.61 | 4.61 | -0.30% | - |
| Dec 22, 2025 | 4.61 | 4.62 | 4.58 | 4.62 | 4.62 | 0.96% | - |
| Dec 19, 2025 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | -0.13% | - |
| Dec 18, 2025 | 4.59 | 4.59 | 4.57 | 4.58 | 4.58 | - | - |
| Dec 17, 2025 | 4.62 | 4.62 | 4.57 | 4.58 | 4.58 | -0.82% | 2,113 |
| Dec 16, 2025 | 4.65 | 4.65 | 4.62 | 4.62 | 4.62 | -0.47% | - |
| Dec 15, 2025 | 4.64 | 4.66 | 4.64 | 4.64 | 4.64 | -0.47% | - |
| Dec 12, 2025 | 4.64 | 4.68 | 4.64 | 4.67 | 4.67 | 0.69% | - |
| Dec 11, 2025 | 4.59 | 4.63 | 4.59 | 4.63 | 4.63 | 0.78% | - |
| Dec 10, 2025 | 4.61 | 4.62 | 4.60 | 4.60 | 4.60 | -0.56% | - |
| Dec 9, 2025 | 4.66 | 4.66 | 4.62 | 4.62 | 4.62 | -0.73% | - |
| Dec 8, 2025 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | -0.38% | - |
| Dec 5, 2025 | 4.65 | 4.68 | 4.65 | 4.68 | 4.68 | 0.91% | - |
| 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% | - |