Bolloré SE (BOIVF)
OTC: BOIVF
· Real-Time Price · USD
5.42
-0.06 (-1.09%)
At close: Sep 26, 2025, 3:41 PM
5.50
1.48%
Pre-market: Sep 26, 2025, 10:12 AM EDT
BOIVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.43 | 5.58 | 5.42 | 5.42 | 5.42 | -1.09% | 4,850 |
| Sep 25, 2025 | 5.49 | 5.51 | 5.45 | 5.48 | 5.46 | 1.11% | 72,533 |
| Sep 24, 2025 | 5.44 | 5.50 | 5.40 | 5.42 | 5.40 | -2.34% | 100,639 |
| Sep 23, 2025 | 5.42 | 5.55 | 5.42 | 5.55 | 5.53 | 2.40% | 99,300 |
| Sep 22, 2025 | 5.50 | 5.51 | 5.42 | 5.42 | 5.40 | -1.09% | 46,716 |
| Sep 19, 2025 | 5.40 | 5.52 | 5.40 | 5.48 | 5.46 | -2.49% | 30,300 |
| Sep 18, 2025 | 5.52 | 5.62 | 5.52 | 5.62 | 5.60 | -3.27% | 202,440 |
| Sep 17, 2025 | 5.69 | 5.84 | 5.68 | 5.81 | 5.79 | 1.93% | 45,230 |
| Sep 16, 2025 | 5.68 | 5.80 | 5.68 | 5.70 | 5.68 | 0.35% | 90,400 |
| Sep 15, 2025 | 5.72 | 5.86 | 5.68 | 5.68 | 5.66 | -0.87% | 125,000 |
| Sep 12, 2025 | 5.70 | 5.76 | 5.70 | 5.73 | 5.71 | 1.78% | 99,600 |
| Sep 11, 2025 | 5.74 | 5.77 | 5.61 | 5.63 | 5.61 | 0.18% | 34,700 |
| Sep 10, 2025 | 5.70 | 5.71 | 5.62 | 5.62 | 5.60 | -2.94% | 11,539 |
| Sep 9, 2025 | 5.70 | 5.79 | 5.70 | 5.79 | 5.77 | 1.76% | 16,800 |
| Sep 8, 2025 | 5.63 | 5.73 | 5.63 | 5.69 | 5.67 | 1.43% | 51,400 |
| Sep 5, 2025 | 5.74 | 5.79 | 5.61 | 5.61 | 5.59 | -1.75% | 30,413 |
| Sep 4, 2025 | 5.61 | 5.71 | 5.60 | 5.71 | 5.69 | 1.24% | 27,826 |
| Sep 3, 2025 | 5.75 | 5.75 | 5.56 | 5.64 | 5.62 | 0.89% | 17,302 |
| Sep 2, 2025 | 5.76 | 5.76 | 5.58 | 5.59 | 5.57 | -3.62% | 74,700 |
| Aug 29, 2025 | 5.69 | 5.85 | 5.69 | 5.80 | 5.78 | 1.75% | 13,733 |