Frankfurt - Delayed Quote
EUR
Bolloré SE (BOP.F)
3.7440
-0.0460
(-1.21%)
As of 8:26:00 AM GMT+1. Market Open.
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 2, 2026
3.7440
3.7440
3.7440
3.7440
3.7440
2
Oct 30, 2026
3.7900
3.7900
3.7900
3.7900
3.7900
-
Oct 29, 2026
3.6980
3.6980
3.6980
3.6980
3.6980
-
Oct 28, 2026
3.7420
3.7420
3.7420
3.7420
3.7420
-
Oct 27, 2026
3.6740
3.7400
3.6740
3.7400
3.7400
-
Oct 26, 2026
3.7220
3.7220
3.7220
3.7220
3.7220
-
Oct 23, 2026
3.6160
3.6160
3.6160
3.6160
3.6160
-
Oct 22, 2026
3.6240
3.6240
3.6240
3.6240
3.6240
-
Oct 21, 2026
3.6300
3.6300
3.6300
3.6300
3.6300
-
Oct 20, 2026
3.6240
3.6240
3.6240
3.6240
3.6240
-
Oct 19, 2026
3.6480
3.6480
3.6480
3.6480
3.6480
-
Oct 16, 2026
3.6900
3.7040
3.6900
3.7040
3.7040
2
Oct 15, 2026
3.6620
3.6620
3.6620
3.6620
3.6620
-
Oct 14, 2026
3.6960
3.6960
3.6960
3.6960
3.6960
-
Oct 13, 2026
3.6580
3.6580
3.6580
3.6580
3.6580
-
Oct 12, 2026
3.6720
3.6720
3.6720
3.6720
3.6720
-
Oct 9, 2026
3.6780
3.6780
3.6780
3.6780
3.6780
-
Oct 8, 2026
3.7720
3.7720
3.7720
3.7720
3.7720
-
Oct 7, 2026
3.7820
3.7920
3.7820
3.7920
3.7920
250
Oct 6, 2026
3.7600
3.7820
3.7600
3.7820
3.7820
-
Oct 5, 2026
3.6880
3.7480
3.6880
3.7480
3.7480
-
Oct 2, 2026
3.7080
3.7080
3.7080
3.7080
3.7080
-
Oct 1, 2026
3.6300
3.6300
3.6300
3.6300
3.6300
-
Sep 30, 2026
3.6960
3.6960
3.6960
3.6960
3.6960
-
Sep 29, 2026
3.6400
3.6400
3.6400
3.6400
3.6400
-
Sep 28, 2026
3.6120
3.6120
3.6120
3.6120
3.6120
-
Sep 25, 2026
3.6320
3.6320
3.6320
3.6320
3.6320
-
Sep 24, 2026
3.5920
3.5920
3.5920
3.5920
3.5920
-
Sep 23, 2026
3.6440
3.6440
3.6140
3.6140
3.6140
250
Sep 22, 2026
3.6660
3.6660
3.6660
3.6660
3.6660
-
Sep 21, 2026
3.6640
3.6640
3.6640
3.6640
3.6640
-
Sep 18, 2026
3.6240
3.6240
3.6240
3.6240
3.6240
-
Sep 17, 2026
3.6300
3.6300
3.6300
3.6300
3.6300
-
Sep 16, 2026
3.6560
3.6560
3.6560
3.6560
3.6560
-
Sep 15, 2026
3.6820
3.6820
3.6820
3.6820
3.6820
-
Sep 14, 2026
3.7160
3.7160
3.7160
3.7160
3.7160
-
Sep 11, 2026
3.6900
3.6900
3.6900
3.6900
3.6900
-
Sep 10, 2026
3.6260
3.6960
3.6260
3.6960
3.6960
-
Sep 9, 2026
3.7700
3.7700
3.6960
3.6960
3.6960
300
Sep 8, 2026
3.8080
3.8080
3.8080
3.8080
3.8080
-
Sep 7, 2026
3.8000
3.8000
3.7780
3.7820
3.7820
4,878
Sep 4, 2026
3.8980
3.8980
3.8980
3.8980
3.8980
-
Sep 3, 2026
3.9000
3.9640
3.9000
3.9640
3.9640
-
Sep 2, 2026
3.8340
3.8860
3.8340
3.8860
3.8860
-
Sep 1, 2026
3.8440
3.8580
3.8440
3.8580
3.8580
-
Aug 31, 2026
3.8420
3.8420
3.8420
3.8420
3.8420
-
Aug 28, 2026
3.8080
3.8080
3.8080
3.8080
3.8080
-
Aug 27, 2026
3.8180
3.8180
3.8180
3.8180
3.8180
-
Aug 26, 2026
3.8460
3.8460
3.8460
3.8460
3.8460
-
Aug 25, 2026
3.8480
3.8500
3.8480
3.8500
3.8500
1,500
Aug 24, 2026
3.8240
3.8240
3.8240
3.8240
3.8240
-
Aug 21, 2026
3.7980
3.7980
3.7980
3.7980
3.7980
-
Aug 20, 2026
3.8480
3.8480
3.8040
3.8040
3.8040
-
Aug 19, 2026
3.8340
3.8580
3.7980
3.7980
3.7980
1,152
Aug 18, 2026
3.8440
3.8440
3.8420
3.8420
3.8420
-
Aug 17, 2026
3.8740
3.8740
3.8660
3.8660
3.8660
-
Aug 14, 2026
3.8480
3.8660
3.8480
3.8660
3.8660
-
Aug 13, 2026
3.8020
3.8540
3.8020
3.8540
3.8540
-
Aug 12, 2026
3.7600
3.7600
3.7600
3.7600
3.7600
-
Aug 11, 2026
3.7580
3.7580
3.7580
3.7580
3.7580
-
Aug 10, 2026
3.7780
3.7780
3.7780
3.7780
3.7780
100
Aug 7, 2026
3.7700
3.7700
3.7700
3.7700
3.7700
-
Aug 6, 2026
3.7940
3.7940
3.7680
3.7680
3.7680
-
Aug 5, 2026
3.7980
3.7980
3.7980
3.7980
3.7980
-
Aug 4, 2026
3.7540
3.7540
3.7540
3.7540
3.7540
-
Aug 3, 2026
3.8280
3.8280
3.8280
3.8280
3.8280
-
Jul 31, 2026
3.9740
3.9740
3.9740
3.9740
3.9740
-
Jul 30, 2026
4.0140
4.0140
4.0140
4.0140
4.0140
-
Jul 29, 2026
3.9760
3.9760
3.9760
3.9760
3.9760
450
Jul 28, 2026
3.9540
3.9540
3.9540
3.9540
3.9540
-
Jul 27, 2026
3.9260
3.9260
3.9260
3.9260
3.9260
-
Jul 24, 2026
3.9200
3.9200
3.9200
3.9200
3.9200
-
Jul 23, 2026
3.9060
3.9060
3.9000
3.9000
3.9000
450
Jul 22, 2026
3.8540
3.8540
3.8540
3.8540
3.8540
-
Jul 21, 2026
3.9600
3.9600
3.9600
3.9600
3.9600
-
Jul 20, 2026
4.0020
4.0020
4.0020
4.0020
4.0020
-
Jul 17, 2026
4.0420
4.0420
4.0420
4.0420
4.0420
-
Jul 16, 2026
4.0520
4.0520
4.0520
4.0520
4.0520
-
Jul 15, 2026
4.0700
4.0700
4.0700
4.0700
4.0700
-
Jul 14, 2026
4.1160
4.1160
4.1160
4.1160
4.1160
-
Jul 13, 2026
4.0700
4.0700
4.0700
4.0700
4.0700
-
Jul 10, 2026
4.1080
4.1080
4.1080
4.1080
4.1080
-
Jul 9, 2026
4.1020
4.1020
4.1020
4.1020
4.1020
-
Jul 8, 2026
4.0780
4.0780
4.0780
4.0780
4.0780
-
Jul 7, 2026
4.0960
4.0960
4.0960
4.0960
4.0960
-
Jul 6, 2026
4.1240
4.1240
4.1240
4.1240
4.1240
-
Jul 3, 2026
4.1220
4.1220
4.1220
4.1220
4.1220
-
Jul 2, 2026
4.0040
4.0040
4.0040
4.0040
4.0040
-
Jul 1, 2026
4.0420
4.0580
4.0420
4.0580
4.0580
-
Jun 30, 2026
4.1080
4.1080
4.0500
4.0500
4.0500
1,100
Jun 29, 2026
4.0480
4.1060
4.0480
4.1060
4.1060
-
Jun 26, 2026
4.0920
4.0920
4.0920
4.0920
4.0920
-
Jun 25, 2026
4.0720
4.0720
4.0720
4.0720
4.0720
-
Jun 24, 2026
3.9620
3.9620
3.9620
3.9620
3.9620
-
Jun 23, 2026
1.56
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
3.9820
3.9820
3.9820
3.9820
3.9820
-
Jun 22, 2026
5.6200
5.6200
5.6200
5.6200
4.0600
-
Jun 19, 2026
5.4350
5.4350
5.4350
5.4350
3.9264
-
Jun 18, 2026
5.4000
5.4000
5.4000
5.4000
3.9011
-
Jun 17, 2026
5.3750
5.4600
5.3750
5.4600
3.9444
400
Jun 16, 2026
5.3850
5.3850
5.3850
5.3850
3.8902
-
Jun 15, 2026
5.4450
5.4450
5.4450
5.4450
3.9336
-
Jun 12, 2026
5.4300
5.4300
5.4300
5.4300
3.9227
-
Jun 11, 2026
5.4050
5.4050
5.4050
5.4050
3.9047
100
Jun 10, 2026
5.4700
5.4700
5.4700
5.4700
3.9516
-
Jun 9, 2026
5.4750
5.4750
5.4750
5.4750
3.9552
-
Jun 8, 2026
5.6150
5.6150
5.6150
5.6150
4.0564
-
Jun 5, 2026
5.4900
5.4900
5.4900
5.4900
3.9661
-
Jun 4, 2026
5.5650
5.5650
5.5650
5.5650
4.0203
-
Jun 3, 2026
5.6450
5.6450
5.6450
5.6450
4.0781
-
Jun 2, 2026
5.5950
5.5950
5.5950
5.5950
4.0419
-
Jun 1, 2026
5.4350
5.4350
5.4350
5.4350
3.9264
-
May 29, 2026
5.3550
5.3550
5.3550
5.3550
3.8686
-
May 28, 2026
5.4000
5.4000
5.4000
5.4000
3.9011
-
May 27, 2026
5.3900
5.3900
5.3900
5.3900
3.8938
-
May 26, 2026
5.4350
5.4600
5.4350
5.4600
3.9444
300
May 25, 2026
5.4000
5.4600
5.4000
5.4600
3.9444
-
May 22, 2026
5.4450
5.4450
5.4450
5.4450
3.9336
-
May 21, 2026
5.2850
5.2850
5.2850
5.2850
3.8180
-
May 20, 2026
5.2900
5.2900
5.2900
5.2900
3.8216
-
May 19, 2026
5.3000
5.3000
5.3000
5.3000
3.8288
-
May 18, 2026
5.2300
5.2300
5.2300
5.2300
3.7783
-
May 15, 2026
5.2350
5.2350
5.2350
5.2350
3.7819
-
May 14, 2026
5.2450
5.2450
5.2450
5.2450
3.7891
-
May 13, 2026
5.2650
5.2650
5.2650
5.2650
3.8035
-
May 12, 2026
5.2050
5.2050
5.2050
5.2050
3.7602
-
May 11, 2026
5.2550
5.2550
5.2550
5.2550
3.7963
-
May 8, 2026
5.2650
5.2650
5.2650
5.2650
3.8035
-
May 7, 2026
5.3500
5.3500
5.3500
5.3500
3.8649
-
May 6, 2026
5.4650
5.4650
5.4650
5.4650
3.9480
-
May 5, 2026
5.3800
5.3800
5.3800
5.3800
3.8866
-
May 4, 2026
5.3750
5.3750
5.3750
5.3750
3.8830
-
Apr 30, 2026
5.2750
5.2750
5.2750
5.2750
3.8108
-
Apr 29, 2026
5.3000
5.3000
5.3000
5.3000
3.8288
-
Apr 28, 2026
5.3000
5.3000
5.3000
5.3000
3.8288
-
Apr 27, 2026
5.3200
5.3200
5.3200
5.3200
3.8433
-
Apr 24, 2026
5.1300
5.3000
5.1300
5.3000
3.8288
705
Apr 23, 2026
5.1550
5.1550
5.1550
5.1550
3.7241
-
Apr 22, 2026
5.0700
5.0700
5.0700
5.0700
3.6627
-
Apr 21, 2026
5.0650
5.0650
5.0650
5.0650
3.6591
-
Apr 20, 2026
4.9840
5.0800
4.9840
5.0800
3.6699
570
Apr 17, 2026
4.9960
4.9960
4.9960
4.9960
3.6092
-
Apr 16, 2026
4.9880
4.9880
4.9880
4.9880
3.6034
-
Apr 15, 2026
4.9360
4.9360
4.9360
4.9360
3.5659
-
Apr 14, 2026
4.9000
4.9000
4.9000
4.9000
3.5399
-
Apr 13, 2026
4.8420
4.8420
4.8420
4.8420
3.4980
-
Apr 10, 2026
4.9140
4.9140
4.9140
4.9140
3.5500
-
Apr 9, 2026
5.0100
5.0100
4.9600
4.9600
3.5832
807
Apr 8, 2026
5.1800
5.1800
5.1800
5.1800
3.7421
-
Apr 7, 2026
4.9500
4.9500
4.9500
4.9500
3.5760
809
Apr 2, 2026
4.8780
4.8780
4.8780
4.8780
3.5240
-
Apr 1, 2026
4.8900
4.8900
4.8900
4.8900
3.5326
-
Mar 31, 2026
4.8940
4.8940
4.8940
4.8940
3.5355
-
Mar 30, 2026
4.8500
4.8500
4.8500
4.8500
3.5037
-
Mar 27, 2026
4.8280
4.8280
4.8280
4.8280
3.4878
-
Mar 26, 2026
4.8480
4.8480
4.8480
4.8480
3.5023
-
Mar 25, 2026
4.9060
4.9060
4.9040
4.9040
3.5427
-
Mar 24, 2026
4.8500
4.8500
4.8220
4.8220
3.4835
-
Mar 23, 2026
4.7260
4.7780
4.7260
4.7780
3.4517
600
Mar 20, 2026
4.8600
4.8600
4.8600
4.8600
3.5110
-
Mar 19, 2026
4.8400
4.8400
4.8400
4.8400
3.4965
-
Mar 18, 2026
4.9480
4.9480
4.9080
4.9180
3.5529
1,400
Mar 17, 2026
4.3740
4.6000
4.3720
4.6000
3.3231
918
Mar 16, 2026
4.4060
4.4060
4.4060
4.4060
3.1830
-
Mar 13, 2026
4.4280
4.4280
4.4280
4.4280
3.1989
-
Mar 12, 2026
4.4340
4.4340
4.4340
4.4340
3.2032
-
Mar 11, 2026
4.5080
4.5080
4.5080
4.5080
3.2567
-
Mar 10, 2026
4.5300
4.5300
4.5300
4.5300
3.2726
-
Mar 9, 2026
4.4320
4.4320
4.4320
4.4320
3.2018
-
Mar 6, 2026
4.6280
4.6280
4.6280
4.6280
3.3434
-
Mar 5, 2026
4.6480
4.6480
4.6480
4.6480
3.3578
-
Mar 4, 2026
4.6520
4.6520
4.6520
4.6520
3.3607
-
Mar 3, 2026
4.7520
4.7520
4.7520
4.7520
3.4329
-
Mar 2, 2026
4.8380
4.8380
4.8380
4.8380
3.4951
-
Feb 27, 2026
4.9460
4.9560
4.9460
4.9560
3.5803
-
Feb 26, 2026
4.8580
4.8580
4.8580
4.8580
3.5095
-
Feb 25, 2026
4.9080
4.9080
4.9080
4.9080
3.5456
-
Feb 24, 2026
4.8720
4.8720
4.8720
4.8720
3.5196
-
Feb 23, 2026
4.8740
4.8740
4.8740
4.8740
3.5211
-
Feb 20, 2026
4.8740
4.8740
4.8740
4.8740
3.5211
-
Feb 19, 2026
4.8120
4.8120
4.8120
4.8120
3.4763
-
Feb 18, 2026
4.6940
4.6940
4.6940
4.6940
3.3910
-
Feb 17, 2026
4.6620
4.6620
4.6620
4.6620
3.3679
-
Feb 16, 2026
4.7620
4.7620
4.7620
4.7620
3.4402
-
Feb 13, 2026
4.8300
4.8300
4.8300
4.8300
3.4893
-
Feb 12, 2026
4.8860
4.8860
4.8860
4.8860
3.5297
-
Feb 11, 2026
4.8560
4.8560
4.8560
4.8560
3.5081
-
Feb 10, 2026
4.7220
4.7220
4.7220
4.7220
3.4113
-
Feb 9, 2026
4.7360
4.7360
4.7360
4.7360
3.4214
-
Feb 6, 2026
4.7380
4.7380
4.7380
4.7380
3.4228
-
Feb 5, 2026
4.7740
4.7740
4.7740
4.7740
3.4488
-
Feb 4, 2026
4.5120
4.5120
4.5120
4.5120
3.2596
-
Feb 3, 2026
4.8520
4.8520
4.8520
4.8520
3.5052
-
Feb 2, 2026
4.7700
4.7700
4.7700
4.7700
3.4459
-
Jan 30, 2026
4.7780
4.7780
4.7780
4.7780
3.4517
-
Jan 29, 2026
4.8420
4.8420
4.8360
4.8360
3.4936
595
Jan 28, 2026
4.7680
4.7780
4.7680
4.7780
3.4517
10,329
Jan 27, 2026
4.7680
4.7680
4.7680
4.7680
3.4445
-
Jan 26, 2026
4.7660
4.7660
4.7660
4.7660
3.4431
-
Jan 23, 2026
4.7380
4.7380
4.7380
4.7380
3.4228
-
Jan 22, 2026
4.7740
4.7740
4.7740
4.7740
3.4488
-
Jan 21, 2026
4.7180
4.7180
4.7180
4.7180
3.4084
-
Jan 20, 2026
4.6880
4.6880
4.6880
4.6880
3.3867
-
Jan 19, 2026
4.7520
4.7520
4.7520
4.7520
3.4329
-
Jan 16, 2026
4.7380
4.7380
4.7380
4.7380
3.4228
-
Jan 15, 2026
4.7660
4.7660
4.7660
4.7660
3.4431
-
Jan 14, 2026
4.7560
4.7560
4.7560
4.7560
3.4358
-
Jan 13, 2026
4.6760
4.6760
4.6760
4.6760
3.3780
-
Jan 12, 2026
4.6580
4.6580
4.6580
4.6580
3.3650
-
Jan 9, 2026
4.5680
4.6640
4.5680
4.6640
3.3694
-
Jan 8, 2026
4.6780
4.6780
4.6780
4.6780
3.3795
-
Jan 7, 2026
4.8500
4.8500
4.8500
4.8500
3.5037
-
Jan 6, 2026
4.8500
4.8500
4.8500
4.8500
3.5037
-
Jan 5, 2026
4.7920
4.7920
4.7920
4.7920
3.4618
-
Jan 2, 2026
4.7360
4.7360
4.7360
4.7360
3.4214
-
Dec 30, 2025
4.6680
4.6680
4.6680
4.6680
3.3723
-
Dec 29, 2025
4.6180
4.6560
4.6180
4.6560
3.3636
1,000
Dec 23, 2025
4.6040
4.6040
4.5940
4.5940
3.3188
18
Dec 22, 2025
4.5880
4.5880
4.5880
4.5880
3.3145
-
Dec 19, 2025
4.5880
4.5880
4.5840
4.5840
3.3116
222
Dec 18, 2025
4.5820
4.5820
4.5820
4.5820
3.3101
-
Dec 17, 2025
4.6140
4.6140
4.6140
4.6140
3.3332
-
Dec 16, 2025
4.6240
4.6240
4.6240
4.6240
3.3405
-
Dec 15, 2025
4.6100
4.6100
4.6100
4.6100
3.3304
-
Dec 12, 2025
4.6400
4.6400
4.6140
4.6140
3.3332
-
Dec 11, 2025
4.5880
4.5880
4.5880
4.5880
3.3145
-
Dec 10, 2025
4.5900
4.5900
4.5900
4.5900
3.3159
-
Dec 9, 2025
4.6440
4.6440
4.6440
4.6440
3.3549
-
Dec 8, 2025
4.6540
4.6540
4.6540
4.6540
3.3621
-
Dec 5, 2025
4.6480
4.6480
4.6480
4.6480
3.3578
-
Dec 4, 2025
4.6680
4.6680
4.6680
4.6680
3.3723
-
Dec 3, 2025
4.6500
4.6500
4.6500
4.6500
3.3593
-
Dec 2, 2025
4.7600
4.7600
4.7600
4.7600
3.4387
-
Dec 1, 2025
4.7480
4.7500
4.7480
4.7500
3.4315
-
Nov 28, 2025
4.6660
4.6660
4.6660
4.6660
3.3708
-
Nov 27, 2025
4.6440
4.6440
4.6440
4.6440
3.3549
-
Nov 26, 2025
4.6000
4.6000
4.6000
4.6000
3.3231
-
Nov 25, 2025
4.5600
4.6140
4.5600
4.6140
3.3332
1,060
Nov 24, 2025
4.5500
4.5500
4.5500
4.5500
3.2870
-
Nov 21, 2025
4.5560
4.5560
4.5560
4.5560
3.2913
-
Nov 20, 2025
4.7400
4.7400
4.7400
4.7400
3.4243
-
Nov 19, 2025
4.5940
4.5940
4.5940
4.5940
3.3188
-
Nov 18, 2025
4.6680
4.6680
4.6680
4.6680
3.3723
-
Nov 17, 2025
4.7020
4.7020
4.7020
4.7020
3.3968
-
Nov 14, 2025
4.7220
4.7220
4.7200
4.7200
3.4098
-
Nov 13, 2025
4.8080
4.8080
4.8080
4.8080
3.4734
-
Nov 12, 2025
4.8000
4.8000
4.8000
4.8000
3.4676
-
Nov 11, 2025
4.7220
4.7220
4.7220
4.7220
3.4113
-
Nov 10, 2025
4.7580
4.7580
4.7580
4.7580
3.4373
-
Nov 7, 2025
4.7200
4.7200
4.7200
4.7200
3.4098
-
Nov 6, 2025
4.7360
4.7360
4.7360
4.7360
3.4214
-
Nov 5, 2025
4.7040
4.7040
4.7040
4.7040
3.3983
-
Nov 4, 2025
4.7460
4.7460
4.7460
4.7460
3.4286
-
Nov 3, 2025
4.8260
4.8260
4.8260
4.8260
3.4864
-
