UK markets closed

Bolloré SE (BOL.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
6.14+0.07 (+1.07%)
At close: 05:38PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20246.096.196.086.146.14579,449
02 May 20246.096.105.996.086.08985,415
30 Apr 20246.166.186.086.106.101,031,837
29 Apr 20246.226.246.146.146.14572,608
26 Apr 20246.246.256.226.226.22492,887
25 Apr 20246.186.216.136.196.19383,155
24 Apr 20246.246.286.226.226.22492,396
23 Apr 20246.226.256.176.256.25615,715
22 Apr 20246.186.226.156.206.20420,639
19 Apr 20246.226.226.156.156.15563,300
18 Apr 20246.206.246.156.246.24564,794
17 Apr 20246.156.246.146.186.18671,269
16 Apr 20246.166.206.136.156.15642,831
15 Apr 20246.216.286.206.246.24377,549
12 Apr 20246.256.336.206.226.22460,298
11 Apr 20246.246.266.226.246.24600,899
10 Apr 20246.316.326.216.246.24551,024
09 Apr 20246.266.336.266.286.28294,518
08 Apr 20246.286.306.266.306.30459,011
05 Apr 20246.286.306.266.286.28510,896
04 Apr 20246.336.436.306.356.35626,383
03 Apr 20246.186.396.166.346.341,277,410
02 Apr 20246.196.306.186.196.19715,946
28 Mar 20246.246.246.186.196.19761,910
27 Mar 20246.226.286.226.246.24871,746
26 Mar 20246.246.286.206.226.22694,035
25 Mar 20246.176.256.166.246.241,452,741
22 Mar 20246.156.206.146.196.19493,827
21 Mar 20246.206.206.126.166.16670,242
20 Mar 20246.076.186.076.186.181,038,458
19 Mar 20246.086.156.076.076.071,139,783
18 Mar 20246.106.166.076.096.091,263,906
15 Mar 20246.166.165.846.096.097,503,700
14 Mar 20246.146.206.096.166.16761,454
13 Mar 20246.146.156.026.146.14744,807
12 Mar 20246.206.216.146.166.16746,589
11 Mar 20246.276.276.066.206.20745,137
08 Mar 20246.296.326.246.316.31582,528
07 Mar 20246.306.366.286.296.29834,419
06 Mar 20246.286.336.286.306.30502,799
05 Mar 20246.356.366.286.306.30430,586
04 Mar 20246.346.366.296.356.35513,535
01 Mar 20246.376.386.306.346.34681,724
29 Feb 20246.326.386.296.346.342,734,192
28 Feb 20246.326.356.296.326.32770,080
27 Feb 20246.276.346.266.326.32500,799
26 Feb 20246.246.296.206.296.29835,636
23 Feb 20246.226.266.206.256.25564,612
22 Feb 20246.306.326.206.226.22749,522
21 Feb 20246.276.316.216.256.25430,944
20 Feb 20246.226.286.206.286.28883,355
19 Feb 20246.156.236.116.226.22548,695
16 Feb 20246.256.256.166.166.16676,068
15 Feb 20246.266.286.186.226.22800,611
14 Feb 20246.246.266.226.246.24504,309
13 Feb 20246.326.346.216.236.23661,006
12 Feb 20246.286.326.266.326.32504,122
09 Feb 20246.186.286.136.286.28701,318
08 Feb 20246.206.246.166.186.18543,320
07 Feb 20246.226.266.206.206.20648,999
06 Feb 20246.146.246.136.226.22826,380
05 Feb 20246.166.226.126.146.14546,479
02 Feb 20246.216.266.186.186.18767,483
01 Feb 20246.116.196.106.196.191,093,525
31 Jan 20246.036.136.026.136.131,511,712
30 Jan 20246.076.096.006.036.03995,895
29 Jan 20245.966.095.956.056.051,065,837
26 Jan 20245.936.025.925.975.97701,693
25 Jan 20245.855.975.855.905.90950,562
24 Jan 20245.725.855.725.845.84634,590
23 Jan 20245.785.785.705.705.70513,265
22 Jan 20245.665.765.665.765.76550,502
19 Jan 20245.665.705.615.645.64457,824
18 Jan 20245.635.665.635.645.64405,258
17 Jan 20245.675.685.615.645.64714,335
16 Jan 20245.705.785.685.725.72741,729
15 Jan 20245.725.745.715.725.72296,849
12 Jan 20245.645.755.645.705.70548,368
11 Jan 20245.725.725.645.645.64705,831
10 Jan 20245.725.745.685.725.72682,342
09 Jan 20245.785.785.725.735.73630,924
08 Jan 20245.725.815.685.785.78801,388
05 Jan 20245.695.745.665.725.72321,310
04 Jan 20245.635.735.635.725.72705,293
03 Jan 20245.675.705.625.645.64702,032
02 Jan 20245.685.725.685.705.70843,934
29 Dec 20235.645.685.645.665.66593,296
28 Dec 20235.615.665.595.645.64871,960
27 Dec 20235.595.665.595.615.61730,218
22 Dec 20235.615.645.595.595.59772,622
21 Dec 20235.615.645.585.615.61566,661
20 Dec 20235.615.645.595.645.64710,959
19 Dec 20235.595.655.575.615.61841,294
18 Dec 20235.495.595.495.595.591,074,717
15 Dec 20235.625.645.515.535.532,050,153
14 Dec 20235.425.615.425.615.611,711,756
13 Dec 20235.365.365.295.325.321,279,681
12 Dec 20235.395.415.335.365.361,140,201
11 Dec 20235.395.445.375.395.392,016,094
08 Dec 20235.285.415.285.395.391,464,448
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...