Paris - Delayed Quote EUR
Bolloré SE (BOL.PA)
At close: 5:35 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | 5.74 | 5.76 | 5.72 | 5.74 | 5.74 | 724,862 |
| 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 8, 2024 | 5.76 | 5.86 | 5.74 | 5.80 | 5.80 | 871,982 |
| Nov 7, 2024 | 5.69 | 5.78 | 5.69 | 5.76 | 5.76 | 918,281 |
| Nov 6, 2024 | 5.80 | 5.82 | 5.64 | 5.64 | 5.64 | 1,378,720 |
| Nov 5, 2024 | 5.78 | 5.81 | 5.76 | 5.81 | 5.81 | 841,284 |
| Nov 4, 2024 | 5.76 | 5.81 | 5.76 | 5.79 | 5.79 | 588,868 |
| Nov 1, 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 9, 2024 | 5.92 | 5.97 | 5.91 | 5.91 | 5.91 | 289,154 |
| Oct 8, 2024 | 5.84 | 5.92 | 5.80 | 5.91 | 5.91 | 523,613 |
| Oct 7, 2024 | 5.91 | 5.92 | 5.88 | 5.88 | 5.88 | 452,225 |
| Oct 4, 2024 | 5.88 | 5.95 | 5.88 | 5.91 | 5.91 | 428,989 |
| Oct 3, 2024 | 5.95 | 5.95 | 5.89 | 5.89 | 5.89 | 479,811 |
| Oct 2, 2024 | 6.00 | 6.00 | 5.93 | 5.97 | 5.97 | 605,282 |
| Oct 1, 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 9, 2024 | 5.66 | 5.72 | 5.66 | 5.69 | 5.69 | 836,585 |
| Sep 6, 2024 | 5.84 | 5.84 | 5.67 | 5.67 | 5.67 | 1,214,297 |
| Sep 5, 2024 | 5.84 | 5.89 | 5.84 | 5.86 | 5.86 | 617,811 |
| Sep 4, 2024 | 5.76 | 5.86 | 5.75 | 5.86 | 5.86 | 616,591 |
| Sep 3, 2024 | 0.02 Dividend | |||||
| Sep 3, 2024 | 5.82 | 5.82 | 5.79 | 5.82 | 5.82 | 579,960 |
| Sep 2, 2024 | 5.95 | 5.95 | 5.83 | 5.84 | 5.82 | 748,524 |
| Aug 30, 2024 | 5.95 | 6.01 | 5.95 | 5.95 | 5.93 | 1,238,951 |
| Aug 29, 2024 | 5.90 | 5.99 | 5.90 | 5.95 | 5.93 | 399,640 |
| Aug 28, 2024 | 5.88 | 5.93 | 5.86 | 5.91 | 5.89 | 442,525 |
| Aug 27, 2024 | 5.88 | 5.93 | 5.86 | 5.88 | 5.86 | 569,685 |
| Aug 26, 2024 | 5.85 | 5.89 | 5.84 | 5.89 | 5.87 | 251,988 |
| Aug 23, 2024 | 5.78 | 5.86 | 5.78 | 5.85 | 5.83 | 383,999 |
| Aug 22, 2024 | 5.82 | 5.84 | 5.78 | 5.78 | 5.77 | 388,922 |
| Aug 21, 2024 | 5.82 | 5.86 | 5.82 | 5.82 | 5.80 | 468,102 |
| Aug 20, 2024 | 5.89 | 5.91 | 5.81 | 5.82 | 5.81 | 837,752 |
| Aug 19, 2024 | 5.82 | 5.91 | 5.82 | 5.91 | 5.88 | 990,693 |
| Aug 16, 2024 | 5.83 | 5.84 | 5.80 | 5.82 | 5.81 | 685,035 |
| Aug 15, 2024 | 5.83 | 5.85 | 5.80 | 5.81 | 5.79 | 392,965 |
| Aug 14, 2024 | 5.78 | 5.84 | 5.78 | 5.80 | 5.79 | 647,038 |
| Aug 13, 2024 | 5.76 | 5.82 | 5.76 | 5.78 | 5.76 | 817,612 |
| Aug 12, 2024 | 5.87 | 5.90 | 5.76 | 5.76 | 5.74 | 784,925 |
| Aug 9, 2024 | 5.76 | 5.85 | 5.76 | 5.85 | 5.83 | 1,716,732 |
| Aug 8, 2024 | 5.72 | 5.76 | 5.66 | 5.76 | 5.74 | 4,429,341 |
| Aug 7, 2024 | 5.54 | 5.74 | 5.54 | 5.74 | 5.72 | 1,865,201 |
| Aug 6, 2024 | 5.51 | 5.53 | 5.39 | 5.52 | 5.50 | 5,905,965 |
| Aug 5, 2024 | 5.34 | 5.50 | 5.28 | 5.50 | 5.48 | 3,461,784 |
| Aug 2, 2024 | 5.57 | 5.57 | 5.46 | 5.46 | 5.44 | 835,868 |
| Aug 1, 2024 | 5.72 | 5.74 | 5.60 | 5.60 | 5.58 | 654,950 |
| Jul 31, 2024 | 5.84 | 5.88 | 5.69 | 5.76 | 5.74 | 783,591 |
| Jul 30, 2024 | 5.75 | 5.80 | 5.72 | 5.76 | 5.75 | 472,566 |
| Jul 29, 2024 | 5.69 | 5.74 | 5.66 | 5.68 | 5.66 | 576,671 |
| Jul 26, 2024 | 5.63 | 5.75 | 5.63 | 5.68 | 5.66 | 793,376 |
| Jul 25, 2024 | 5.84 | 5.84 | 5.34 | 5.62 | 5.60 | 2,036,687 |
| Jul 24, 2024 | 5.91 | 5.98 | 5.91 | 5.95 | 5.93 | 755,916 |
| Jul 23, 2024 | 5.95 | 5.99 | 5.91 | 5.95 | 5.92 | 759,527 |
| Jul 22, 2024 | 5.96 | 5.99 | 5.94 | 5.95 | 5.93 | 291,301 |
| Jul 19, 2024 | 5.93 | 5.96 | 5.91 | 5.93 | 5.91 | 333,721 |
| Jul 18, 2024 | 5.95 | 5.98 | 5.91 | 5.94 | 5.92 | 454,936 |
| Jul 17, 2024 | 5.86 | 5.95 | 5.84 | 5.93 | 5.91 | 703,110 |
| Jul 16, 2024 | 5.78 | 5.85 | 5.78 | 5.84 | 5.82 | 609,092 |
| Jul 15, 2024 | 5.84 | 5.88 | 5.82 | 5.82 | 5.80 | 498,473 |
| Jul 12, 2024 | 5.82 | 5.85 | 5.78 | 5.85 | 5.83 | 772,084 |
| Jul 11, 2024 | 5.72 | 5.85 | 5.72 | 5.81 | 5.79 | 760,400 |
| Jul 10, 2024 | 5.63 | 5.72 | 5.63 | 5.70 | 5.69 | 320,417 |
| Jul 9, 2024 | 5.64 | 5.67 | 5.61 | 5.64 | 5.63 | 549,694 |
| Jul 8, 2024 | 5.74 | 5.76 | 5.64 | 5.64 | 5.63 | 613,788 |
| Jul 5, 2024 | 5.68 | 5.78 | 5.68 | 5.76 | 5.74 | 892,934 |
| Jul 4, 2024 | 5.59 | 5.71 | 5.59 | 5.66 | 5.64 | 472,463 |
| Jul 3, 2024 | 5.59 | 5.66 | 5.56 | 5.56 | 5.54 | 939,806 |
| Jul 2, 2024 | 5.53 | 5.59 | 5.50 | 5.57 | 5.55 | 640,641 |
| Jul 1, 2024 | 5.64 | 5.66 | 5.53 | 5.55 | 5.53 | 465,162 |
| Jun 28, 2024 | 5.61 | 5.64 | 5.47 | 5.48 | 5.46 | 963,768 |
| Jun 27, 2024 | 5.64 | 5.66 | 5.60 | 5.60 | 5.58 | 712,269 |
| Jun 26, 2024 | 5.70 | 5.70 | 5.59 | 5.63 | 5.61 | 623,657 |
| Jun 25, 2024 | 0.05 Dividend | |||||
| Jun 25, 2024 | 5.70 | 5.72 | 5.64 | 5.68 | 5.66 | 690,822 |
| Jun 24, 2024 | 5.74 | 5.78 | 5.71 | 5.77 | 5.70 | 450,508 |
| Jun 21, 2024 | 5.85 | 5.85 | 5.74 | 5.74 | 5.68 | 3,562,579 |
| Jun 20, 2024 | 5.79 | 5.85 | 5.76 | 5.85 | 5.78 | 549,464 |
| Jun 19, 2024 | 5.76 | 5.80 | 5.75 | 5.79 | 5.72 | 549,647 |
| Jun 18, 2024 | 5.76 | 5.78 | 5.72 | 5.76 | 5.70 | 473,024 |
| Jun 17, 2024 | 5.71 | 5.76 | 5.66 | 5.73 | 5.66 | 682,789 |
| Jun 14, 2024 | 5.91 | 5.91 | 5.74 | 5.74 | 5.67 | 657,990 |
| Jun 13, 2024 | 5.88 | 5.94 | 5.84 | 5.94 | 5.87 | 661,185 |
| Jun 12, 2024 | 5.88 | 5.93 | 5.86 | 5.88 | 5.81 | 523,874 |
| Jun 11, 2024 | 5.93 | 5.95 | 5.80 | 5.88 | 5.80 | 895,645 |
| Jun 10, 2024 | 6.08 | 6.08 | 5.89 | 5.92 | 5.85 | 716,660 |
| Jun 7, 2024 | 6.31 | 6.31 | 6.14 | 6.17 | 6.10 | 836,191 |
| Jun 6, 2024 | 6.28 | 6.32 | 6.25 | 6.32 | 6.24 | 782,270 |
| Jun 5, 2024 | 6.30 | 6.36 | 6.28 | 6.28 | 6.20 | 704,751 |
| Jun 4, 2024 | 6.25 | 6.26 | 6.22 | 6.26 | 6.18 | 588,725 |
| Jun 3, 2024 | 6.24 | 6.28 | 6.15 | 6.26 | 6.19 | 787,991 |
| May 31, 2024 | 6.22 | 6.25 | 6.16 | 6.17 | 6.10 | 2,984,753 |
| May 30, 2024 | 6.08 | 6.19 | 6.08 | 6.19 | 6.12 | 684,611 |
| May 29, 2024 | 6.16 | 6.19 | 6.09 | 6.09 | 6.01 | 479,358 |
| May 28, 2024 | 6.26 | 6.28 | 6.16 | 6.17 | 6.10 | 488,009 |
| May 27, 2024 | 6.20 | 6.26 | 6.16 | 6.26 | 6.19 | 350,756 |
| May 24, 2024 | 6.21 | 6.22 | 6.16 | 6.20 | 6.13 | 453,392 |
| May 23, 2024 | 6.20 | 6.23 | 6.17 | 6.23 | 6.15 | 413,503 |
| May 22, 2024 | 6.16 | 6.19 | 6.14 | 6.19 | 6.12 | 384,272 |
| May 21, 2024 | 6.24 | 6.25 | 6.14 | 6.16 | 6.09 | 363,500 |
| May 20, 2024 | 6.18 | 6.25 | 6.16 | 6.25 | 6.17 | 412,210 |
| May 17, 2024 | 6.16 | 6.16 | 6.07 | 6.16 | 6.09 | 1,183,998 |
| May 16, 2024 | 6.09 | 6.18 | 6.09 | 6.16 | 6.09 | 742,659 |
| May 15, 2024 | 6.16 | 6.18 | 6.09 | 6.09 | 6.02 | 611,234 |
| May 14, 2024 | 6.15 | 6.18 | 6.11 | 6.11 | 6.04 | 578,931 |
| May 13, 2024 | 6.16 | 6.20 | 6.11 | 6.14 | 6.06 | 417,313 |
| May 10, 2024 | 6.18 | 6.22 | 6.14 | 6.16 | 6.08 | 770,938 |
| May 9, 2024 | 6.13 | 6.24 | 6.13 | 6.18 | 6.11 | 527,248 |
| May 8, 2024 | 6.12 | 6.19 | 6.11 | 6.14 | 6.07 | 492,326 |
| May 7, 2024 | 6.10 | 6.14 | 6.07 | 6.12 | 6.05 | 508,748 |
| May 6, 2024 | 6.14 | 6.17 | 6.09 | 6.09 | 6.02 | 455,046 |
| May 3, 2024 | 6.09 | 6.19 | 6.08 | 6.14 | 6.07 | 579,449 |
| May 2, 2024 | 6.09 | 6.10 | 5.99 | 6.08 | 6.01 | 985,415 |
| Apr 30, 2024 | 6.16 | 6.18 | 6.08 | 6.10 | 6.03 | 1,031,837 |
| Apr 29, 2024 | 6.22 | 6.24 | 6.14 | 6.14 | 6.06 | 572,608 |
| Apr 26, 2024 | 6.24 | 6.25 | 6.22 | 6.22 | 6.15 | 492,887 |
| Apr 25, 2024 | 6.18 | 6.21 | 6.13 | 6.19 | 6.12 | 383,155 |
| Apr 24, 2024 | 6.24 | 6.28 | 6.22 | 6.22 | 6.14 | 492,396 |
| Apr 23, 2024 | 6.22 | 6.25 | 6.17 | 6.25 | 6.17 | 615,715 |
| Apr 22, 2024 | 6.18 | 6.22 | 6.15 | 6.20 | 6.12 | 420,639 |
| Apr 19, 2024 | 6.22 | 6.22 | 6.15 | 6.15 | 6.08 | 563,300 |
| Apr 18, 2024 | 6.20 | 6.24 | 6.15 | 6.24 | 6.16 | 564,794 |
| Apr 17, 2024 | 6.15 | 6.24 | 6.14 | 6.18 | 6.11 | 671,269 |
| Apr 16, 2024 | 6.16 | 6.20 | 6.13 | 6.15 | 6.08 | 642,831 |
| Apr 15, 2024 | 6.21 | 6.28 | 6.20 | 6.24 | 6.17 | 377,549 |
| Apr 12, 2024 | 6.25 | 6.33 | 6.20 | 6.22 | 6.14 | 460,298 |
| Apr 11, 2024 | 6.24 | 6.26 | 6.22 | 6.24 | 6.16 | 600,899 |
| Apr 10, 2024 | 6.31 | 6.32 | 6.21 | 6.24 | 6.17 | 551,024 |
| Apr 9, 2024 | 6.26 | 6.33 | 6.26 | 6.28 | 6.21 | 294,518 |
| Apr 8, 2024 | 6.28 | 6.30 | 6.26 | 6.30 | 6.22 | 459,011 |
| Apr 5, 2024 | 6.28 | 6.30 | 6.26 | 6.28 | 6.20 | 510,896 |
| Apr 4, 2024 | 6.33 | 6.43 | 6.30 | 6.35 | 6.27 | 626,383 |
| Apr 3, 2024 | 6.18 | 6.39 | 6.16 | 6.34 | 6.26 | 1,277,410 |
| Apr 2, 2024 | 6.19 | 6.30 | 6.18 | 6.19 | 6.12 | 715,946 |
| Mar 28, 2024 | 6.24 | 6.24 | 6.18 | 6.19 | 6.12 | 761,910 |
| Mar 27, 2024 | 6.22 | 6.28 | 6.22 | 6.24 | 6.16 | 871,746 |
| Mar 26, 2024 | 6.24 | 6.28 | 6.20 | 6.22 | 6.15 | 694,035 |
| Mar 25, 2024 | 6.17 | 6.25 | 6.16 | 6.24 | 6.17 | 1,452,741 |
| Mar 22, 2024 | 6.15 | 6.20 | 6.14 | 6.19 | 6.12 | 493,827 |
| Mar 21, 2024 | 6.20 | 6.20 | 6.12 | 6.16 | 6.08 | 670,242 |
| Mar 20, 2024 | 6.07 | 6.18 | 6.07 | 6.18 | 6.11 | 1,038,458 |
| Mar 19, 2024 | 6.08 | 6.15 | 6.07 | 6.07 | 6.00 | 1,139,783 |
| Mar 18, 2024 | 6.10 | 6.16 | 6.07 | 6.09 | 6.02 | 1,263,906 |
| Mar 15, 2024 | 6.16 | 6.16 | 5.84 | 6.09 | 6.01 | 7,503,700 |
| Mar 14, 2024 | 6.14 | 6.20 | 6.09 | 6.16 | 6.09 | 761,454 |
| Mar 13, 2024 | 6.14 | 6.15 | 6.02 | 6.14 | 6.07 | 744,807 |
| Mar 12, 2024 | 6.20 | 6.21 | 6.14 | 6.16 | 6.08 | 746,589 |
| Mar 11, 2024 | 6.27 | 6.27 | 6.06 | 6.20 | 6.13 | 745,137 |
| Mar 8, 2024 | 6.29 | 6.32 | 6.24 | 6.31 | 6.23 | 582,528 |
| Mar 7, 2024 | 6.30 | 6.36 | 6.28 | 6.29 | 6.21 | 834,419 |
| Mar 6, 2024 | 6.28 | 6.33 | 6.28 | 6.30 | 6.23 | 502,799 |
| Mar 5, 2024 | 6.35 | 6.36 | 6.28 | 6.30 | 6.23 | 430,586 |
| Mar 4, 2024 | 6.34 | 6.36 | 6.29 | 6.35 | 6.27 | 513,535 |
| Mar 1, 2024 | 6.37 | 6.38 | 6.30 | 6.34 | 6.26 | 681,724 |
| Feb 29, 2024 | 6.32 | 6.38 | 6.29 | 6.34 | 6.26 | 2,734,192 |
| Feb 28, 2024 | 6.32 | 6.35 | 6.29 | 6.32 | 6.25 | 770,080 |
| Feb 27, 2024 | 6.27 | 6.34 | 6.26 | 6.32 | 6.24 | 500,799 |
| Feb 26, 2024 | 6.24 | 6.29 | 6.20 | 6.29 | 6.21 | 835,636 |
| Feb 23, 2024 | 6.22 | 6.26 | 6.20 | 6.25 | 6.17 | 564,612 |
| Feb 22, 2024 | 6.30 | 6.32 | 6.20 | 6.22 | 6.15 | 749,522 |
| Feb 21, 2024 | 6.27 | 6.31 | 6.21 | 6.25 | 6.17 | 430,944 |
| Feb 20, 2024 | 6.22 | 6.28 | 6.20 | 6.28 | 6.20 | 883,355 |
| Feb 19, 2024 | 6.15 | 6.23 | 6.11 | 6.22 | 6.14 | 548,695 |
| Feb 16, 2024 | 6.25 | 6.25 | 6.16 | 6.16 | 6.09 | 676,068 |
| Feb 15, 2024 | 6.26 | 6.28 | 6.18 | 6.22 | 6.14 | 800,611 |
| Feb 14, 2024 | 6.24 | 6.26 | 6.22 | 6.24 | 6.16 | 504,309 |
| Feb 13, 2024 | 6.32 | 6.34 | 6.21 | 6.23 | 6.15 | 661,006 |
| Feb 12, 2024 | 6.28 | 6.32 | 6.26 | 6.32 | 6.24 | 504,122 |
| Feb 9, 2024 | 6.18 | 6.28 | 6.13 | 6.28 | 6.20 | 701,318 |
| Feb 8, 2024 | 6.20 | 6.24 | 6.16 | 6.18 | 6.10 | 543,320 |
| Feb 7, 2024 | 6.22 | 6.26 | 6.20 | 6.20 | 6.12 | 648,999 |
| Feb 6, 2024 | 6.14 | 6.24 | 6.13 | 6.22 | 6.15 | 826,380 |
| Feb 5, 2024 | 6.16 | 6.22 | 6.12 | 6.14 | 6.06 | 546,479 |
| Feb 2, 2024 | 6.21 | 6.26 | 6.18 | 6.18 | 6.11 | 767,483 |
| Feb 1, 2024 | 6.11 | 6.19 | 6.10 | 6.19 | 6.12 | 1,093,525 |
| Jan 31, 2024 | 6.03 | 6.13 | 6.02 | 6.13 | 6.05 | 1,511,712 |
| Jan 30, 2024 | 6.07 | 6.09 | 6.00 | 6.03 | 5.96 | 995,895 |
| Jan 29, 2024 | 5.96 | 6.09 | 5.95 | 6.05 | 5.97 | 1,065,837 |
| Jan 26, 2024 | 5.93 | 6.02 | 5.92 | 5.97 | 5.90 | 701,693 |
| Jan 25, 2024 | 5.85 | 5.97 | 5.85 | 5.90 | 5.83 | 950,562 |
| Jan 24, 2024 | 5.72 | 5.85 | 5.72 | 5.84 | 5.77 | 634,590 |
| Jan 23, 2024 | 5.78 | 5.78 | 5.70 | 5.70 | 5.63 | 513,265 |
| Jan 22, 2024 | 5.66 | 5.76 | 5.66 | 5.76 | 5.69 | 550,502 |
| Jan 19, 2024 | 5.66 | 5.70 | 5.61 | 5.64 | 5.57 | 457,824 |
| Jan 18, 2024 | 5.63 | 5.66 | 5.63 | 5.64 | 5.57 | 405,258 |
| Jan 17, 2024 | 5.67 | 5.68 | 5.61 | 5.64 | 5.57 | 714,335 |
| Jan 16, 2024 | 5.70 | 5.78 | 5.68 | 5.72 | 5.65 | 741,729 |
| Jan 15, 2024 | 5.72 | 5.74 | 5.71 | 5.72 | 5.65 | 296,849 |
| Jan 12, 2024 | 5.64 | 5.75 | 5.64 | 5.70 | 5.64 | 548,368 |
| Jan 11, 2024 | 5.72 | 5.72 | 5.64 | 5.64 | 5.57 | 705,831 |
| Jan 10, 2024 | 5.72 | 5.74 | 5.68 | 5.72 | 5.65 | 682,342 |
| Jan 9, 2024 | 5.78 | 5.78 | 5.72 | 5.73 | 5.66 | 630,924 |
| Jan 8, 2024 | 5.72 | 5.81 | 5.68 | 5.78 | 5.71 | 801,388 |
| Jan 5, 2024 | 5.69 | 5.74 | 5.66 | 5.72 | 5.65 | 321,310 |
| Jan 4, 2024 | 5.63 | 5.73 | 5.63 | 5.72 | 5.65 | 705,293 |
| Jan 3, 2024 | 5.67 | 5.70 | 5.62 | 5.64 | 5.57 | 702,032 |
| Jan 2, 2024 | 5.68 | 5.72 | 5.68 | 5.70 | 5.63 | 843,934 |
| Dec 29, 2023 | 5.64 | 5.68 | 5.64 | 5.66 | 5.59 | 593,296 |
| Dec 28, 2023 | 5.61 | 5.66 | 5.59 | 5.64 | 5.58 | 871,960 |
| Dec 27, 2023 | 5.59 | 5.66 | 5.59 | 5.61 | 5.54 | 730,218 |
| Dec 22, 2023 | 5.61 | 5.64 | 5.59 | 5.59 | 5.52 | 772,622 |
| Dec 21, 2023 | 5.61 | 5.64 | 5.58 | 5.61 | 5.55 | 566,661 |
| Dec 20, 2023 | 5.61 | 5.64 | 5.59 | 5.64 | 5.57 | 710,959 |
| Dec 19, 2023 | 5.59 | 5.65 | 5.57 | 5.61 | 5.54 | 841,294 |
| Dec 18, 2023 | 5.49 | 5.59 | 5.49 | 5.59 | 5.52 | 1,074,717 |
| Dec 15, 2023 | 5.62 | 5.64 | 5.51 | 5.53 | 5.46 | 2,050,153 |
| Dec 14, 2023 | 5.42 | 5.61 | 5.42 | 5.61 | 5.54 | 1,711,756 |
| Dec 13, 2023 | 5.36 | 5.36 | 5.29 | 5.32 | 5.26 | 1,279,681 |
| Dec 12, 2023 | 5.39 | 5.41 | 5.33 | 5.36 | 5.29 | 1,140,201 |
| Dec 11, 2023 | 5.39 | 5.44 | 5.37 | 5.39 | 5.33 | 2,016,094 |
| Dec 8, 2023 | 5.28 | 5.41 | 5.28 | 5.39 | 5.32 | 1,464,448 |
| Dec 7, 2023 | 5.27 | 5.28 | 5.21 | 5.28 | 5.22 | 908,415 |
| Dec 6, 2023 | 5.33 | 5.34 | 5.28 | 5.28 | 5.21 | 527,494 |
| Dec 5, 2023 | 5.33 | 5.36 | 5.30 | 5.34 | 5.27 | 496,995 |
| Dec 4, 2023 | 5.41 | 5.43 | 5.35 | 5.36 | 5.29 | 527,929 |
| Dec 1, 2023 | 5.27 | 5.41 | 5.26 | 5.40 | 5.33 | 2,517,757 |
| Nov 30, 2023 | 5.32 | 5.38 | 5.23 | 5.24 | 5.18 | 3,457,109 |
| Nov 29, 2023 | 5.39 | 5.41 | 5.32 | 5.34 | 5.28 | 470,056 |
| Nov 28, 2023 | 5.36 | 5.39 | 5.36 | 5.39 | 5.32 | 574,291 |
| Nov 27, 2023 | 5.41 | 5.42 | 5.37 | 5.39 | 5.32 | 521,360 |
| Nov 24, 2023 | 5.34 | 5.41 | 5.34 | 5.41 | 5.34 | 511,239 |
| Nov 23, 2023 | 5.37 | 5.38 | 5.32 | 5.34 | 5.28 | 339,275 |
| Nov 22, 2023 | 5.34 | 5.41 | 5.33 | 5.38 | 5.31 | 495,193 |
| Nov 21, 2023 | 5.34 | 5.34 | 5.29 | 5.32 | 5.26 | 448,966 |
| Nov 20, 2023 | 5.30 | 5.37 | 5.30 | 5.34 | 5.28 | 738,699 |
Related Tickers
ODET.PA Compagnie de l'Odet
1,558.00
-0.76%
VIV.PA Vivendi SE
8.94
-1.65%
CLQDF Cliq Digital AG
20.53
0.00%
UMG.AS Universal Music Group N.V.
22.66
-1.90%
D6XV.F WildBrain Ltd.
0.6650
+3.10%
0IIF.IL Vivendi SE
8.93
-1.51%
BOTY Lingerie Fighting Championships, Inc.
0.0002
0.00%
CPXGF Cineplex Inc.
7.21
+0.56%
UNVGY Universal Music Group N.V.
11.97
-0.99%
EVD.DE CTS Eventim AG & Co. KGaA
90.05
-1.69%