Bollore SE BOL
EURONEXT · France · Distribution Services
€3.70+0.03 (+0.71%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3.70 | +0.71% | €3.66 | €3.73 | €3.63 | 4.19M |
| 2026-09-30 | €3.67 | -0.70% | €3.70 | €3.73 | €3.67 | 4.45M |
| 2026-09-29 | €3.70 | +1.26% | €3.65 | €3.71 | €3.64 | 4.96M |
| 2026-09-28 | €3.65 | +1.22% | €3.62 | €3.69 | €3.61 | 1.13M |
| 2026-09-25 | €3.61 | -0.28% | €3.62 | €3.66 | €3.61 | 1.75M |
| 2026-09-24 | €3.62 | +0.22% | €3.63 | €3.66 | €3.62 | 1.47M |
| 2026-09-23 | €3.61 | -0.61% | €3.65 | €3.65 | €3.60 | 1.55M |
| 2026-09-22 | €3.63 | -0.98% | €3.68 | €3.71 | €3.62 | 1.93M |
| 2026-09-21 | €3.67 | +0.71% | €3.67 | €3.69 | €3.61 | 1.97M |
| 2026-09-18 | €3.64 | -1.03% | €3.63 | €3.69 | €3.60 | 8.15M |
| 2026-09-17 | €3.68 | -0.32% | €3.70 | €3.70 | €3.62 | 2.93M |
| 2026-09-16 | €3.69 | -0.32% | €3.69 | €3.72 | €3.66 | 2.16M |
| 2026-09-15 | €3.71 | +0.43% | €3.68 | €3.71 | €3.65 | 2.32M |
| 2026-09-14 | €3.69 | -0.75% | €3.70 | €3.74 | €3.69 | 1.78M |
| 2026-09-11 | €3.72 | +0.98% | €3.69 | €3.73 | €3.69 | 1.82M |
| 2026-09-10 | €3.68 | +1.32% | €3.66 | €3.73 | €3.64 | 2.01M |
| 2026-09-09 | €3.63 | -4.22% | €3.78 | €3.79 | €3.61 | 2.71M |
| 2026-09-08 | €3.79 | -0.16% | €3.80 | €3.83 | €3.79 | 1.71M |
| 2026-09-07 | €3.80 | -0.63% | €3.82 | €3.82 | €3.76 | 1.64M |
| 2026-09-04 | €3.82 | -3.68% | €3.95 | €3.96 | €3.79 | 3.26M |
| 2026-09-03 | €3.97 | +1.59% | €3.91 | €3.98 | €3.91 | 3.43M |
| 2026-09-02 | €3.91 | +1.03% | €3.87 | €3.91 | €3.81 | 5.28M |
| 2026-09-01 | €3.87 | +0.73% | €3.87 | €3.89 | €3.84 | 1.96M |
| 2026-08-31 | €3.84 | -0.36% | €3.85 | €3.93 | €3.84 | 77.61M |
| 2026-08-28 | €3.85 | +0.84% | €3.83 | €3.88 | €3.83 | 3.37M |
| 2026-08-27 | €3.82 | +0.31% | €3.83 | €3.84 | €3.79 | 2.18M |
| 2026-08-26 | €3.81 | -1.04% | €3.80 | €3.86 | €3.80 | 2.63M |
| 2026-08-25 | €3.85 | +0.31% | €3.83 | €3.85 | €3.81 | 2.51M |
| 2026-08-24 | €3.84 | 0.00% | €3.82 | €3.85 | €3.81 | 2.43M |
| 2026-08-21 | €3.84 | +0.73% | €3.81 | €3.84 | €3.79 | 2.62M |
| 2026-08-20 | €3.81 | -1.24% | €3.85 | €3.87 | €3.79 | 2.13M |
| 2026-08-19 | €3.86 | 0.00% | €3.85 | €3.87 | €3.79 | 2.59M |
| 2026-08-18 | €3.86 | -0.31% | €3.86 | €3.87 | €3.82 | 1.98M |
| 2026-08-17 | €3.87 | +0.05% | €3.86 | €3.89 | €3.85 | 1.10M |
| 2026-08-14 | €3.87 | -0.10% | €3.87 | €3.94 | €3.87 | 2.87M |
| 2026-08-13 | €3.87 | +2.06% | €3.80 | €3.87 | €3.79 | 2.19M |
| 2026-08-12 | €3.79 | +0.16% | €3.75 | €3.79 | €3.75 | 1.12M |
| 2026-08-11 | €3.79 | +0.42% | €3.77 | €3.79 | €3.75 | 1.38M |
| 2026-08-10 | €3.77 | -0.37% | €3.78 | €3.79 | €3.74 | 1.61M |
| 2026-08-07 | €3.79 | -0.42% | €3.80 | €3.81 | €3.77 | 1.30M |
| 2026-08-06 | €3.80 | +0.42% | €3.78 | €3.81 | €3.77 | 1.04M |
| 2026-08-05 | €3.79 | -0.11% | €3.79 | €3.83 | €3.77 | 1.98M |
| 2026-08-04 | €3.79 | +0.64% | €3.75 | €3.81 | €3.75 | 2.85M |
| 2026-08-03 | €3.77 | -2.74% | €3.87 | €3.88 | €3.72 | 2.76M |
| 2026-07-31 | €3.87 | -2.57% | €3.93 | €4.06 | €3.83 | 4.25M |
| 2026-07-30 | €3.97 | -2.55% | €4.03 | €4.06 | €3.95 | 2.20M |
| 2026-07-29 | €4.08 | +2.57% | €4.01 | €4.08 | €3.99 | 2.61M |
| 2026-07-28 | €3.98 | +0.66% | €3.92 | €3.99 | €3.92 | 1.64M |
| 2026-07-27 | €3.95 | +0.56% | €3.95 | €3.95 | €3.89 | 1.36M |
| 2026-07-24 | €3.93 | +0.10% | €3.90 | €3.96 | €3.90 | 1.27M |
| 2026-07-23 | €3.92 | 0.00% | €3.91 | €3.93 | €3.87 | 1.87M |
| 2026-07-22 | €3.92 | +1.08% | €3.87 | €3.92 | €3.85 | 2.10M |
| 2026-07-21 | €3.88 | -2.27% | €3.98 | €3.98 | €3.84 | 2.55M |
| 2026-07-20 | €3.97 | -1.00% | €4.00 | €4.03 | €3.97 | 2.16M |
| 2026-07-17 | €4.01 | -0.59% | €4.02 | €4.05 | €4.00 | 1.19M |
| 2026-07-16 | €4.04 | -0.39% | €4.03 | €4.05 | €3.97 | 2.30M |
| 2026-07-15 | €4.05 | -1.17% | €4.09 | €4.09 | €4.03 | 1.37M |
| 2026-07-14 | €4.10 | -1.06% | €4.13 | €4.13 | €4.08 | 1.75M |
| 2026-07-13 | €4.14 | +0.83% | €4.10 | €4.14 | €4.08 | 1.69M |
| 2026-07-10 | €4.11 | -0.29% | €4.11 | €4.13 | €4.09 | 1.42M |
| 2026-07-09 | €4.12 | +0.68% | €4.09 | €4.15 | €4.08 | 2.11M |
| 2026-07-08 | €4.09 | +0.34% | €4.06 | €4.14 | €4.06 | 2.82M |
| 2026-07-07 | €4.08 | -0.49% | €4.10 | €4.12 | €4.07 | 2.92M |
| 2026-07-06 | €4.10 | -1.06% | €4.16 | €4.17 | €4.10 | 1.49M |
| 2026-07-03 | €4.14 | +0.83% | €4.13 | €4.20 | €4.12 | 1.63M |
| 2026-07-02 | €4.11 | +0.74% | €4.08 | €4.12 | €4.07 | 2.46M |
| 2026-07-01 | €4.08 | +0.59% | €4.04 | €4.08 | €4.03 | 6.07M |
| 2026-06-30 | €4.06 | -1.07% | €4.07 | €4.13 | €4.04 | 6.58M |
| 2026-06-29 | €4.10 | 0.00% | €4.05 | €4.14 | €4.04 | 2.64M |
| 2026-06-26 | €4.10 | +0.15% | €4.09 | €4.10 | €3.98 | 6.49M |
| 2026-06-25 | €4.09 | +1.09% | €4.05 | €4.10 | €4.03 | 4.73M |
| 2026-06-24 | €4.05 | +1.00% | €4.00 | €4.11 | €4.00 | 5.34M |
| 2026-06-23 | €4.01 | -26.56% | €3.91 | €4.01 | €3.91 | 10.17M |
| 2026-06-22 | €5.46 | -1.00% | €5.59 | €5.60 | €5.45 | 2.06M |
| 2026-06-19 | €5.51 | +2.13% | €5.42 | €5.59 | €5.42 | 4.74M |
| 2026-06-18 | €5.40 | -0.74% | €5.42 | €5.43 | €5.38 | 1.49M |
| 2026-06-17 | €5.44 | +1.02% | €5.40 | €5.44 | €5.38 | 2.02M |
| 2026-06-16 | €5.39 | -0.92% | €5.44 | €5.44 | €5.36 | 1.62M |
| 2026-06-15 | €5.43 | 0.00% | €5.46 | €5.47 | €5.42 | 1.51M |
| 2026-06-12 | €5.43 | +0.65% | €5.43 | €5.47 | €5.40 | 1.24M |
| 2026-06-11 | €5.40 | -0.18% | €5.40 | €5.41 | €5.36 | 1.78M |
| 2026-06-10 | €5.41 | -1.01% | €5.47 | €5.49 | €5.41 | 1.15M |
| 2026-06-09 | €5.47 | -0.09% | €5.49 | €5.53 | €5.47 | 1.16M |
| 2026-06-08 | €5.47 | -0.36% | €5.48 | €5.50 | €5.45 | 1.02M |
| 2026-06-05 | €5.49 | +0.37% | €5.48 | €5.51 | €5.46 | 901.00K |
| 2026-06-04 | €5.47 | -1.35% | €5.50 | €5.51 | €5.36 | 2.11M |
| 2026-06-03 | €5.55 | -0.89% | €5.64 | €5.68 | €5.55 | 1.74M |
| 2026-06-02 | €5.59 | +0.81% | €5.55 | €5.62 | €5.53 | 2.08M |
| 2026-06-01 | €5.55 | +2.02% | €5.41 | €5.55 | €5.41 | 3.06M |
| 2026-05-29 | €5.44 | +0.83% | €5.36 | €5.44 | €5.30 | 10.27M |