Australia markets closed

Bolloré SE (BOL.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
5.76+0.11 (+1.86%)
At close: 05:37PM CEST
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 July 20245.685.785.685.765.76892,934
04 July 20245.595.715.595.665.66472,463
03 July 20245.595.665.565.565.56939,806
02 July 20245.535.595.505.575.57640,641
01 July 20245.645.665.535.555.55465,162
28 June 20245.615.645.475.485.48963,768
27 June 20245.645.665.605.605.60712,269
26 June 20245.705.705.595.635.63623,657
25 June 20245.705.725.645.685.68690,822
25 June 20240.05 Dividend
24 June 20245.745.785.715.775.72450,508
21 June 20245.855.855.745.745.703,562,579
20 June 20245.795.855.765.855.80549,464
19 June 20245.765.805.755.795.74549,647
18 June 20245.765.785.725.765.72473,024
17 June 20245.715.765.665.735.68682,789
14 June 20245.915.915.745.745.69657,990
13 June 20245.885.945.845.945.89661,185
12 June 20245.885.935.865.885.83523,874
11 June 20245.935.955.805.885.82895,645
10 June 20246.086.085.895.925.87716,660
07 June 20246.316.316.146.176.12836,191
06 June 20246.286.326.256.326.27782,270
05 June 20246.306.366.286.286.23704,751
04 June 20246.256.266.226.266.21588,725
03 June 20246.246.286.156.266.21787,991
31 May 20246.226.256.166.176.122,984,753
30 May 20246.086.196.086.196.14684,611
29 May 20246.166.196.096.096.03479,358
28 May 20246.266.286.166.176.12488,009
27 May 20246.206.266.166.266.21350,756
24 May 20246.216.226.166.206.15453,392
23 May 20246.206.236.176.236.18413,503
22 May 20246.166.196.146.196.14384,272
21 May 20246.246.256.146.166.11363,500
20 May 20246.186.256.166.256.20412,210
17 May 20246.166.166.076.166.111,183,998
16 May 20246.096.186.096.166.11742,659
15 May 20246.166.186.096.096.04611,234
14 May 20246.156.186.116.116.06578,931
13 May 20246.166.206.116.146.08417,313
10 May 20246.186.226.146.166.10770,938
09 May 20246.136.246.136.186.13527,248
08 May 20246.126.196.116.146.09492,326
07 May 20246.106.146.076.126.07508,748
06 May 20246.146.176.096.096.04455,046
03 May 20246.096.196.086.146.09579,449
02 May 20246.096.105.996.086.03985,415
30 Apr 20246.166.186.086.106.051,031,837
29 Apr 20246.226.246.146.146.08572,608
26 Apr 20246.246.256.226.226.17492,887
25 Apr 20246.186.216.136.196.14383,155
24 Apr 20246.246.286.226.226.17492,396
23 Apr 20246.226.256.176.256.20615,715
22 Apr 20246.186.226.156.206.14420,639
19 Apr 20246.226.226.156.156.10563,300
18 Apr 20246.206.246.156.246.18564,794
17 Apr 20246.156.246.146.186.13671,269
16 Apr 20246.166.206.136.156.10642,831
15 Apr 20246.216.286.206.246.19377,549
12 Apr 20246.256.336.206.226.16460,298
11 Apr 20246.246.266.226.246.18600,899
10 Apr 20246.316.326.216.246.19551,024
09 Apr 20246.266.336.266.286.23294,518
08 Apr 20246.286.306.266.306.25459,011
05 Apr 20246.286.306.266.286.23510,896
04 Apr 20246.336.436.306.356.29626,383
03 Apr 20246.186.396.166.346.291,277,410
02 Apr 20246.196.306.186.196.14715,946
28 Mar 20246.246.246.186.196.14761,910
27 Mar 20246.226.286.226.246.18871,746
26 Mar 20246.246.286.206.226.17694,035
25 Mar 20246.176.256.166.246.191,452,741
22 Mar 20246.156.206.146.196.14493,827
21 Mar 20246.206.206.126.166.10670,242
20 Mar 20246.076.186.076.186.131,038,458
19 Mar 20246.086.156.076.076.021,139,783
18 Mar 20246.106.166.076.096.041,263,906
15 Mar 20246.166.165.846.096.037,503,700
14 Mar 20246.146.206.096.166.11761,454
13 Mar 20246.146.156.026.146.09744,807
12 Mar 20246.206.216.146.166.10746,589
11 Mar 20246.276.276.066.206.15745,137
08 Mar 20246.296.326.246.316.26582,528
07 Mar 20246.306.366.286.296.24834,419
06 Mar 20246.286.336.286.306.25502,799
05 Mar 20246.356.366.286.306.25430,586
04 Mar 20246.346.366.296.356.29513,535
01 Mar 20246.376.386.306.346.28681,724
29 Feb 20246.326.386.296.346.292,734,192
28 Feb 20246.326.356.296.326.27770,080
27 Feb 20246.276.346.266.326.27500,799
26 Feb 20246.246.296.206.296.24835,636
23 Feb 20246.226.266.206.256.20564,612
22 Feb 20246.306.326.206.226.17749,522
21 Feb 20246.276.316.216.256.20430,944
20 Feb 20246.226.286.206.286.23883,355
19 Feb 20246.156.236.116.226.16548,695
16 Feb 20246.256.256.166.166.11676,068
15 Feb 20246.266.286.186.226.17800,611
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...