Bolloré SE (BOL.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 5.64 | 5.66 | 5.60 | 5.60 | 5.60 | 712,269 |
| 26 Jun 2024 | 5.70 | 5.70 | 5.59 | 5.63 | 5.63 | 623,657 |
| 25 Jun 2024 | 5.70 | 5.72 | 5.64 | 5.68 | 5.68 | 690,822 |
| 25 Jun 2024 | 0.05 Dividend | |||||
| 24 Jun 2024 | 5.74 | 5.78 | 5.71 | 5.77 | 5.72 | 450,508 |
| 21 Jun 2024 | 5.85 | 5.85 | 5.74 | 5.74 | 5.70 | 3,562,579 |
| 20 Jun 2024 | 5.79 | 5.85 | 5.76 | 5.85 | 5.80 | 549,464 |
| 19 Jun 2024 | 5.76 | 5.80 | 5.75 | 5.79 | 5.74 | 549,647 |
| 18 Jun 2024 | 5.76 | 5.78 | 5.72 | 5.76 | 5.72 | 473,024 |
| 17 Jun 2024 | 5.71 | 5.76 | 5.66 | 5.73 | 5.68 | 682,789 |
| 14 Jun 2024 | 5.91 | 5.91 | 5.74 | 5.74 | 5.69 | 657,990 |
| 13 Jun 2024 | 5.88 | 5.94 | 5.84 | 5.94 | 5.89 | 661,185 |
| 12 Jun 2024 | 5.88 | 5.93 | 5.86 | 5.88 | 5.83 | 523,874 |
| 11 Jun 2024 | 5.93 | 5.95 | 5.80 | 5.88 | 5.82 | 895,645 |
| 10 Jun 2024 | 6.08 | 6.08 | 5.89 | 5.92 | 5.87 | 716,660 |
| 07 Jun 2024 | 6.31 | 6.31 | 6.14 | 6.17 | 6.12 | 836,191 |
| 06 Jun 2024 | 6.28 | 6.32 | 6.25 | 6.32 | 6.27 | 782,270 |
| 05 Jun 2024 | 6.30 | 6.36 | 6.28 | 6.28 | 6.23 | 704,751 |
| 04 Jun 2024 | 6.25 | 6.26 | 6.22 | 6.26 | 6.21 | 588,725 |
| 03 Jun 2024 | 6.24 | 6.28 | 6.15 | 6.26 | 6.21 | 787,991 |
| 31 May 2024 | 6.22 | 6.25 | 6.16 | 6.17 | 6.12 | 2,984,753 |
| 30 May 2024 | 6.08 | 6.19 | 6.08 | 6.19 | 6.14 | 684,611 |
| 29 May 2024 | 6.16 | 6.19 | 6.09 | 6.09 | 6.03 | 479,358 |
| 28 May 2024 | 6.26 | 6.28 | 6.16 | 6.17 | 6.12 | 488,009 |
| 27 May 2024 | 6.20 | 6.26 | 6.16 | 6.26 | 6.21 | 350,756 |
| 24 May 2024 | 6.21 | 6.22 | 6.16 | 6.20 | 6.15 | 453,392 |
| 23 May 2024 | 6.20 | 6.23 | 6.17 | 6.23 | 6.18 | 413,503 |
| 22 May 2024 | 6.16 | 6.19 | 6.14 | 6.19 | 6.14 | 384,272 |
| 21 May 2024 | 6.24 | 6.25 | 6.14 | 6.16 | 6.11 | 363,500 |
| 20 May 2024 | 6.18 | 6.25 | 6.16 | 6.25 | 6.20 | 412,210 |
| 17 May 2024 | 6.16 | 6.16 | 6.07 | 6.16 | 6.11 | 1,183,998 |
| 16 May 2024 | 6.09 | 6.18 | 6.09 | 6.16 | 6.11 | 742,659 |
| 15 May 2024 | 6.16 | 6.18 | 6.09 | 6.09 | 6.04 | 611,234 |
| 14 May 2024 | 6.15 | 6.18 | 6.11 | 6.11 | 6.06 | 578,931 |
| 13 May 2024 | 6.16 | 6.20 | 6.11 | 6.14 | 6.08 | 417,313 |
| 10 May 2024 | 6.18 | 6.22 | 6.14 | 6.16 | 6.10 | 770,938 |
| 09 May 2024 | 6.13 | 6.24 | 6.13 | 6.18 | 6.13 | 527,248 |
| 08 May 2024 | 6.12 | 6.19 | 6.11 | 6.14 | 6.09 | 492,326 |
| 07 May 2024 | 6.10 | 6.14 | 6.07 | 6.12 | 6.07 | 508,748 |
| 06 May 2024 | 6.14 | 6.17 | 6.09 | 6.09 | 6.04 | 455,046 |
| 03 May 2024 | 6.09 | 6.19 | 6.08 | 6.14 | 6.09 | 579,449 |
| 02 May 2024 | 6.09 | 6.10 | 5.99 | 6.08 | 6.03 | 985,415 |
| 30 Apr 2024 | 6.16 | 6.18 | 6.08 | 6.10 | 6.05 | 1,031,837 |
| 29 Apr 2024 | 6.22 | 6.24 | 6.14 | 6.14 | 6.08 | 572,608 |
| 26 Apr 2024 | 6.24 | 6.25 | 6.22 | 6.22 | 6.17 | 492,887 |
| 25 Apr 2024 | 6.18 | 6.21 | 6.13 | 6.19 | 6.14 | 383,155 |
| 24 Apr 2024 | 6.24 | 6.28 | 6.22 | 6.22 | 6.17 | 492,396 |
| 23 Apr 2024 | 6.22 | 6.25 | 6.17 | 6.25 | 6.20 | 615,715 |
| 22 Apr 2024 | 6.18 | 6.22 | 6.15 | 6.20 | 6.14 | 420,639 |
| 19 Apr 2024 | 6.22 | 6.22 | 6.15 | 6.15 | 6.10 | 563,300 |
| 18 Apr 2024 | 6.20 | 6.24 | 6.15 | 6.24 | 6.18 | 564,794 |
| 17 Apr 2024 | 6.15 | 6.24 | 6.14 | 6.18 | 6.13 | 671,269 |
| 16 Apr 2024 | 6.16 | 6.20 | 6.13 | 6.15 | 6.10 | 642,831 |
| 15 Apr 2024 | 6.21 | 6.28 | 6.20 | 6.24 | 6.19 | 377,549 |
| 12 Apr 2024 | 6.25 | 6.33 | 6.20 | 6.22 | 6.16 | 460,298 |
| 11 Apr 2024 | 6.24 | 6.26 | 6.22 | 6.24 | 6.18 | 600,899 |
| 10 Apr 2024 | 6.31 | 6.32 | 6.21 | 6.24 | 6.19 | 551,024 |
| 09 Apr 2024 | 6.26 | 6.33 | 6.26 | 6.28 | 6.23 | 294,518 |
| 08 Apr 2024 | 6.28 | 6.30 | 6.26 | 6.30 | 6.25 | 459,011 |
| 05 Apr 2024 | 6.28 | 6.30 | 6.26 | 6.28 | 6.23 | 510,896 |
| 04 Apr 2024 | 6.33 | 6.43 | 6.30 | 6.35 | 6.29 | 626,383 |
| 03 Apr 2024 | 6.18 | 6.39 | 6.16 | 6.34 | 6.29 | 1,277,410 |
| 02 Apr 2024 | 6.19 | 6.30 | 6.18 | 6.19 | 6.14 | 715,946 |
| 28 Mar 2024 | 6.24 | 6.24 | 6.18 | 6.19 | 6.14 | 761,910 |
| 27 Mar 2024 | 6.22 | 6.28 | 6.22 | 6.24 | 6.18 | 871,746 |
| 26 Mar 2024 | 6.24 | 6.28 | 6.20 | 6.22 | 6.17 | 694,035 |
| 25 Mar 2024 | 6.17 | 6.25 | 6.16 | 6.24 | 6.19 | 1,452,741 |
| 22 Mar 2024 | 6.15 | 6.20 | 6.14 | 6.19 | 6.14 | 493,827 |
| 21 Mar 2024 | 6.20 | 6.20 | 6.12 | 6.16 | 6.10 | 670,242 |
| 20 Mar 2024 | 6.07 | 6.18 | 6.07 | 6.18 | 6.13 | 1,038,458 |
| 19 Mar 2024 | 6.08 | 6.15 | 6.07 | 6.07 | 6.02 | 1,139,783 |
| 18 Mar 2024 | 6.10 | 6.16 | 6.07 | 6.09 | 6.04 | 1,263,906 |
| 15 Mar 2024 | 6.16 | 6.16 | 5.84 | 6.09 | 6.03 | 7,503,700 |
| 14 Mar 2024 | 6.14 | 6.20 | 6.09 | 6.16 | 6.11 | 761,454 |
| 13 Mar 2024 | 6.14 | 6.15 | 6.02 | 6.14 | 6.09 | 744,807 |
| 12 Mar 2024 | 6.20 | 6.21 | 6.14 | 6.16 | 6.10 | 746,589 |
| 11 Mar 2024 | 6.27 | 6.27 | 6.06 | 6.20 | 6.15 | 745,137 |
| 08 Mar 2024 | 6.29 | 6.32 | 6.24 | 6.31 | 6.26 | 582,528 |
| 07 Mar 2024 | 6.30 | 6.36 | 6.28 | 6.29 | 6.24 | 834,419 |
| 06 Mar 2024 | 6.28 | 6.33 | 6.28 | 6.30 | 6.25 | 502,799 |
| 05 Mar 2024 | 6.35 | 6.36 | 6.28 | 6.30 | 6.25 | 430,586 |
| 04 Mar 2024 | 6.34 | 6.36 | 6.29 | 6.35 | 6.29 | 513,535 |
| 01 Mar 2024 | 6.37 | 6.38 | 6.30 | 6.34 | 6.28 | 681,724 |
| 29 Feb 2024 | 6.32 | 6.38 | 6.29 | 6.34 | 6.29 | 2,734,192 |
| 28 Feb 2024 | 6.32 | 6.35 | 6.29 | 6.32 | 6.27 | 770,080 |
| 27 Feb 2024 | 6.27 | 6.34 | 6.26 | 6.32 | 6.27 | 500,799 |
| 26 Feb 2024 | 6.24 | 6.29 | 6.20 | 6.29 | 6.24 | 835,636 |
| 23 Feb 2024 | 6.22 | 6.26 | 6.20 | 6.25 | 6.20 | 564,612 |
| 22 Feb 2024 | 6.30 | 6.32 | 6.20 | 6.22 | 6.17 | 749,522 |
| 21 Feb 2024 | 6.27 | 6.31 | 6.21 | 6.25 | 6.20 | 430,944 |
| 20 Feb 2024 | 6.22 | 6.28 | 6.20 | 6.28 | 6.23 | 883,355 |
| 19 Feb 2024 | 6.15 | 6.23 | 6.11 | 6.22 | 6.16 | 548,695 |
| 16 Feb 2024 | 6.25 | 6.25 | 6.16 | 6.16 | 6.11 | 676,068 |
| 15 Feb 2024 | 6.26 | 6.28 | 6.18 | 6.22 | 6.17 | 800,611 |
| 14 Feb 2024 | 6.24 | 6.26 | 6.22 | 6.24 | 6.19 | 504,309 |
| 13 Feb 2024 | 6.32 | 6.34 | 6.21 | 6.23 | 6.18 | 661,006 |
| 12 Feb 2024 | 6.28 | 6.32 | 6.26 | 6.32 | 6.26 | 504,122 |
| 09 Feb 2024 | 6.18 | 6.28 | 6.13 | 6.28 | 6.22 | 701,318 |
| 08 Feb 2024 | 6.20 | 6.24 | 6.16 | 6.18 | 6.12 | 543,320 |
| 07 Feb 2024 | 6.22 | 6.26 | 6.20 | 6.20 | 6.14 | 648,999 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.