Advertisement
Bolloré SE (BOL.PA)
Paris - Paris Delayed Price. Currency in EUR
Follow
At close: 05:35PM CET
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | - | - | - | - | - | - |
| Nov 18, 2024 | - | - | - | - | - | - |
| Nov 15, 2024 | 5.69 | 5.80 | 5.67 | 5.74 | 5.74 | 2,563,883 |
| Nov 14, 2024 | 5.69 | 5.76 | 5.64 | 5.75 | 5.75 | 1,203,049 |
| Nov 13, 2024 | 5.63 | 5.68 | 5.63 | 5.68 | 5.68 | 1,059,486 |
| Nov 12, 2024 | 5.74 | 5.74 | 5.65 | 5.65 | 5.65 | 848,100 |
| Nov 11, 2024 | 5.82 | 5.84 | 5.78 | 5.79 | 5.79 | 761,230 |
| Nov 08, 2024 | 5.76 | 5.86 | 5.74 | 5.80 | 5.80 | 871,982 |
| Nov 07, 2024 | 5.69 | 5.78 | 5.69 | 5.76 | 5.76 | 918,281 |
| Nov 06, 2024 | 5.80 | 5.82 | 5.64 | 5.64 | 5.64 | 1,378,720 |
| Nov 05, 2024 | 5.78 | 5.81 | 5.76 | 5.81 | 5.81 | 841,284 |
| Nov 04, 2024 | 5.76 | 5.81 | 5.76 | 5.79 | 5.79 | 588,868 |
| Nov 01, 2024 | 5.74 | 5.87 | 5.74 | 5.78 | 5.78 | 507,443 |
| Oct 31, 2024 | 5.71 | 5.74 | 5.70 | 5.74 | 5.74 | 1,101,557 |
| Oct 30, 2024 | 5.80 | 5.82 | 5.70 | 5.73 | 5.73 | 902,688 |
| Oct 29, 2024 | 5.84 | 5.89 | 5.82 | 5.82 | 5.82 | 676,529 |
| Oct 28, 2024 | 5.87 | 5.90 | 5.80 | 5.84 | 5.84 | 716,787 |
| Oct 25, 2024 | 5.88 | 5.88 | 5.80 | 5.81 | 5.81 | 857,337 |
| Oct 24, 2024 | 5.86 | 5.90 | 5.85 | 5.89 | 5.89 | 551,621 |
| Oct 23, 2024 | 5.88 | 5.91 | 5.84 | 5.85 | 5.85 | 634,152 |
| Oct 22, 2024 | 5.90 | 5.91 | 5.86 | 5.88 | 5.88 | 589,690 |
| Oct 21, 2024 | 5.90 | 5.93 | 5.87 | 5.91 | 5.91 | 400,094 |
| Oct 18, 2024 | 5.89 | 5.91 | 5.89 | 5.91 | 5.91 | 577,214 |
| Oct 17, 2024 | 5.90 | 5.91 | 5.87 | 5.89 | 5.89 | 978,119 |
| Oct 16, 2024 | 5.88 | 5.91 | 5.86 | 5.90 | 5.90 | 791,115 |
| Oct 15, 2024 | 5.93 | 5.99 | 5.89 | 5.89 | 5.89 | 794,239 |
| Oct 14, 2024 | 5.95 | 5.95 | 5.89 | 5.91 | 5.91 | 444,665 |
| Oct 11, 2024 | 5.90 | 5.93 | 5.90 | 5.93 | 5.93 | 537,293 |
| Oct 10, 2024 | 5.90 | 5.93 | 5.88 | 5.90 | 5.90 | 516,898 |
| Oct 09, 2024 | 5.92 | 5.97 | 5.91 | 5.91 | 5.91 | 289,154 |
| Oct 08, 2024 | 5.84 | 5.92 | 5.80 | 5.91 | 5.91 | 523,613 |
| Oct 07, 2024 | 5.91 | 5.92 | 5.88 | 5.88 | 5.88 | 452,225 |
| Oct 04, 2024 | 5.88 | 5.95 | 5.88 | 5.91 | 5.91 | 428,989 |
| Oct 03, 2024 | 5.95 | 5.95 | 5.89 | 5.89 | 5.89 | 479,811 |
| Oct 02, 2024 | 6.00 | 6.00 | 5.93 | 5.97 | 5.97 | 605,282 |
| Oct 01, 2024 | 5.99 | 6.03 | 5.95 | 6.00 | 6.00 | 672,598 |
| Sep 30, 2024 | 6.13 | 6.16 | 5.99 | 5.99 | 5.99 | 1,039,688 |
| Sep 27, 2024 | 6.10 | 6.19 | 6.10 | 6.16 | 6.16 | 676,430 |
| Sep 26, 2024 | 6.07 | 6.14 | 6.07 | 6.13 | 6.13 | 710,349 |
| Sep 25, 2024 | 6.01 | 6.09 | 6.01 | 6.05 | 6.05 | 840,488 |
| Sep 24, 2024 | 6.05 | 6.09 | 6.01 | 6.01 | 6.01 | 1,941,018 |
| Sep 23, 2024 | 6.00 | 6.07 | 5.98 | 6.03 | 6.03 | 899,371 |
| Sep 20, 2024 | 6.02 | 6.03 | 5.91 | 6.03 | 6.03 | 8,484,813 |
| Sep 19, 2024 | 5.91 | 6.03 | 5.88 | 6.03 | 6.03 | 1,075,368 |
| Sep 18, 2024 | 5.90 | 5.91 | 5.87 | 5.89 | 5.89 | 563,749 |
| Sep 17, 2024 | 5.93 | 5.95 | 5.86 | 5.91 | 5.91 | 1,036,352 |
| Sep 16, 2024 | 5.94 | 5.95 | 5.88 | 5.91 | 5.91 | 445,194 |
| Sep 13, 2024 | 5.91 | 6.12 | 5.91 | 5.97 | 5.97 | 1,321,298 |
| Sep 12, 2024 | 5.66 | 5.72 | 5.60 | 5.70 | 5.70 | 820,885 |
| Sep 11, 2024 | 5.63 | 5.68 | 5.58 | 5.61 | 5.61 | 1,031,431 |
| Sep 10, 2024 | 5.66 | 5.73 | 5.59 | 5.64 | 5.64 | 699,119 |
| Sep 09, 2024 | 5.66 | 5.72 | 5.66 | 5.69 | 5.69 | 836,585 |
| Sep 06, 2024 | 5.84 | 5.84 | 5.67 | 5.67 | 5.67 | 1,214,297 |
| Sep 05, 2024 | 5.84 | 5.89 | 5.84 | 5.86 | 5.86 | 617,811 |
| Sep 04, 2024 | 5.76 | 5.86 | 5.75 | 5.86 | 5.86 | 616,591 |
| Sep 03, 2024 | 5.82 | 5.82 | 5.79 | 5.82 | 5.82 | 579,960 |
| Sep 02, 2024 | 5.95 | 5.95 | 5.83 | 5.84 | 5.84 | 748,524 |
| Aug 30, 2024 | 5.95 | 6.01 | 5.95 | 5.95 | 5.95 | 1,238,951 |
| Aug 29, 2024 | 5.90 | 5.99 | 5.90 | 5.95 | 5.95 | 399,640 |
| Aug 28, 2024 | 5.88 | 5.93 | 5.86 | 5.91 | 5.91 | 442,525 |
| Aug 27, 2024 | 5.88 | 5.93 | 5.86 | 5.88 | 5.88 | 569,685 |
| Aug 26, 2024 | 5.85 | 5.89 | 5.84 | 5.89 | 5.89 | 251,988 |
| Aug 23, 2024 | 5.78 | 5.86 | 5.78 | 5.85 | 5.85 | 383,999 |
| Aug 22, 2024 | 5.82 | 5.84 | 5.78 | 5.78 | 5.78 | 388,922 |
| Aug 21, 2024 | 5.82 | 5.86 | 5.82 | 5.82 | 5.82 | 468,102 |
| Aug 20, 2024 | 5.89 | 5.91 | 5.81 | 5.82 | 5.82 | 837,752 |
| Aug 19, 2024 | 5.82 | 5.91 | 5.82 | 5.91 | 5.91 | 990,693 |
| Aug 16, 2024 | 5.83 | 5.84 | 5.80 | 5.82 | 5.82 | 685,035 |
| Aug 15, 2024 | 5.83 | 5.85 | 5.80 | 5.81 | 5.81 | 392,965 |
| Aug 14, 2024 | 5.78 | 5.84 | 5.78 | 5.80 | 5.80 | 647,038 |
| Aug 13, 2024 | 5.76 | 5.82 | 5.76 | 5.78 | 5.78 | 817,612 |
| Aug 12, 2024 | 5.87 | 5.90 | 5.76 | 5.76 | 5.76 | 784,925 |
| Aug 09, 2024 | 5.76 | 5.85 | 5.76 | 5.85 | 5.85 | 1,716,732 |
| Aug 08, 2024 | 5.72 | 5.76 | 5.66 | 5.76 | 5.76 | 4,429,341 |
| Aug 07, 2024 | 5.54 | 5.74 | 5.54 | 5.74 | 5.74 | 1,865,201 |
| Aug 06, 2024 | 5.51 | 5.53 | 5.39 | 5.52 | 5.52 | 5,905,965 |
| Aug 05, 2024 | 5.34 | 5.50 | 5.28 | 5.50 | 5.50 | 3,461,784 |
| Aug 02, 2024 | 5.57 | 5.57 | 5.46 | 5.46 | 5.46 | 835,868 |
| Aug 01, 2024 | 5.72 | 5.74 | 5.60 | 5.60 | 5.60 | 654,950 |
| Jul 31, 2024 | 5.84 | 5.88 | 5.69 | 5.76 | 5.76 | 783,591 |
| Jul 30, 2024 | 5.75 | 5.80 | 5.72 | 5.76 | 5.76 | 472,566 |
| Jul 29, 2024 | 5.69 | 5.74 | 5.66 | 5.68 | 5.68 | 576,671 |
| Jul 26, 2024 | 5.63 | 5.75 | 5.63 | 5.68 | 5.68 | 793,376 |
| Jul 25, 2024 | 5.84 | 5.84 | 5.34 | 5.62 | 5.62 | 2,036,687 |
| Jul 24, 2024 | 5.91 | 5.98 | 5.91 | 5.95 | 5.95 | 755,916 |
| Jul 23, 2024 | 5.95 | 5.99 | 5.91 | 5.95 | 5.95 | 759,527 |
| Jul 22, 2024 | 5.96 | 5.99 | 5.94 | 5.95 | 5.95 | 291,301 |
| Jul 19, 2024 | 5.93 | 5.96 | 5.91 | 5.93 | 5.93 | 333,721 |
| Jul 18, 2024 | 5.95 | 5.98 | 5.91 | 5.94 | 5.94 | 454,936 |
| Jul 17, 2024 | 5.86 | 5.95 | 5.84 | 5.93 | 5.93 | 703,110 |
| Jul 16, 2024 | 5.78 | 5.85 | 5.78 | 5.84 | 5.84 | 609,092 |
| Jul 15, 2024 | 5.84 | 5.88 | 5.82 | 5.82 | 5.82 | 498,473 |
| Jul 12, 2024 | 5.82 | 5.85 | 5.78 | 5.85 | 5.85 | 772,084 |
| Jul 11, 2024 | 5.72 | 5.85 | 5.72 | 5.81 | 5.81 | 760,400 |
| Jul 10, 2024 | 5.63 | 5.72 | 5.63 | 5.70 | 5.70 | 320,417 |
| Jul 09, 2024 | 5.64 | 5.67 | 5.61 | 5.64 | 5.64 | 549,694 |
| Jul 08, 2024 | 5.74 | 5.76 | 5.64 | 5.64 | 5.64 | 613,788 |
| Jul 05, 2024 | 5.68 | 5.78 | 5.68 | 5.76 | 5.76 | 892,934 |
| Jul 04, 2024 | 5.59 | 5.71 | 5.59 | 5.66 | 5.66 | 472,463 |
| Jul 03, 2024 | 5.59 | 5.66 | 5.56 | 5.56 | 5.56 | 939,806 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.