Bolloré SE BOIVF
4.10 USD +0.05 (+1.23%)
Regular-session close
4.05 Day range 4.05
3.99 52-week range 6.54
- YTD
- -25.86%
- 1 year
- -25.18%
BOIVF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 0.00 | 0.00% | 4,000 |
| Nov 12, 2026 | 4.17 | 4.17 | 4.05 | 4.05 | +0.01 | +0.25% | 21,900 |
| Nov 11, 2026 | 4.11 | 4.11 | 4.04 | 4.04 | -0.04 | -0.98% | 800 |
| Nov 10, 2026 | 4.11 | 4.11 | 4.06 | 4.08 | -0.02 | -0.49% | 3,500 |
| Nov 9, 2026 | 4.19 | 4.19 | 4.09 | 4.10 | -0.02 | -0.49% | 47,000 |
| Nov 6, 2026 | 4.15 | 4.18 | 4.12 | 4.12 | -0.09 | -2.14% | 58,900 |
| Nov 5, 2026 | 4.23 | 4.36 | 4.20 | 4.21 | -0.04 | -0.94% | 259,500 |
| Nov 4, 2026 | 4.30 | 4.34 | 4.25 | 4.25 | +0.11 | +2.66% | 166,400 |
| Nov 3, 2026 | 4.28 | 4.28 | 4.12 | 4.14 | -0.01 | -0.24% | 123,000 |
| Nov 2, 2026 | 4.24 | 4.24 | 4.15 | 4.15 | +0.03 | +0.73% | 226,800 |
| Oct 30, 2026 | 4.20 | 4.23 | 4.10 | 4.12 | -0.03 | -0.72% | 194,900 |
| Oct 29, 2026 | 4.07 | 4.18 | 4.06 | 4.15 | +0.16 | +4.01% | 48,600 |
| Oct 28, 2026 | 4.13 | 4.17 | 3.99 | 3.99 | -0.10 | -2.44% | 23,600 |
| Oct 27, 2026 | 4.09 | 4.23 | 4.09 | 4.09 | +0.02 | +0.49% | 22,400 |
| Oct 26, 2026 | 4.06 | 4.10 | 4.06 | 4.07 | +0.04 | +0.99% | 12,000 |
| Oct 23, 2026 | 4.05 | 4.11 | 4.03 | 4.03 | -0.05 | -1.23% | 11,400 |
| Oct 22, 2026 | 4.05 | 4.08 | 4.05 | 4.08 | -0.01 | -0.24% | 13,200 |
| Oct 21, 2026 | 4.01 | 4.14 | 4.01 | 4.09 | +0.07 | +1.74% | 2,300 |
| Oct 20, 2026 | 4.08 | 4.10 | 4.02 | 4.02 | -0.01 | -0.25% | 28,900 |
| Oct 19, 2026 | 4.09 | 4.15 | 4.03 | 4.03 | -0.04 | -0.98% | 12,300 |
| Oct 16, 2026 | 4.20 | 4.20 | 4.07 | 4.07 | +0.02 | +0.49% | 8,600 |
| Oct 15, 2026 | 4.16 | 4.16 | 4.04 | 4.05 | +0.04 | +1.00% | 4,500 |
| Oct 14, 2026 | 4.06 | 4.08 | 4.01 | 4.01 | -0.06 | -1.47% | 14,700 |
| Oct 13, 2026 | 4.12 | 4.14 | 4.07 | 4.07 | -0.03 | -0.73% | 1,100 |
| Oct 12, 2026 | 4.10 | 4.15 | 4.10 | 4.10 | 0.00 | 0.00% | 13,900 |
| Oct 9, 2026 | 4.15 | 4.15 | 4.10 | 4.10 | +0.09 | +2.24% | 900 |
| Oct 8, 2026 | 4.05 | 4.07 | 4.01 | 4.01 | -0.14 | -3.37% | 700 |
| Oct 7, 2026 | 4.30 | 4.30 | 4.15 | 4.15 | -0.10 | -2.35% | 64,300 |
| Oct 6, 2026 | 4.30 | 4.30 | 4.24 | 4.25 | +0.11 | +2.66% | 13,100 |
| Oct 5, 2026 | 4.12 | 4.22 | 4.12 | 4.14 | +0.13 | +3.24% | 3,200 |
| Oct 2, 2026 | 4.01 | 4.30 | 4.01 | 4.01 | -0.16 | -3.84% | 34,600 |
| Oct 1, 2026 | 4.04 | 4.17 | 4.04 | 4.17 | +0.13 | +3.22% | 2,500 |
| Sep 30, 2026 | 4.20 | 4.20 | 4.04 | 4.04 | -0.10 | -2.42% | 166,200 |
| Sep 29, 2026 | 4.17 | 4.17 | 4.09 | 4.14 | +0.01 | +0.24% | 87,200 |
| Sep 28, 2026 | 4.17 | 4.20 | 4.11 | 4.13 | +0.08 | +1.98% | 33,100 |
| Sep 25, 2026 | 4.09 | 4.09 | 4.05 | 4.05 | 0.00 | 0.00% | 100 |
| Sep 24, 2026 | 4.19 | 4.19 | 4.04 | 4.05 | -0.07 | -1.70% | 263,400 |
| Sep 23, 2026 | 4.12 | 4.17 | 4.02 | 4.12 | -0.03 | -0.72% | 286,600 |
| Sep 22, 2026 | 4.15 | 4.22 | 4.15 | 4.15 | 0.00 | 0.00% | 297,400 |
| Sep 21, 2026 | 4.20 | 4.27 | 4.15 | 4.15 | 0.00 | 0.00% | 101,500 |
| Sep 18, 2026 | 4.26 | 4.26 | 4.15 | 4.15 | -0.01 | -0.24% | 30,600 |
| Sep 17, 2026 | 4.25 | 4.29 | 4.16 | 4.16 | 0.00 | 0.00% | 13,900 |
| Sep 16, 2026 | 4.21 | 4.24 | 4.16 | 4.16 | -0.05 | -1.19% | 800 |
| Sep 15, 2026 | 4.26 | 4.27 | 4.20 | 4.21 | +0.04 | +0.96% | 10,300 |
| Sep 14, 2026 | 4.27 | 4.31 | 4.17 | 4.17 | -0.07 | -1.65% | 11,400 |
| Sep 11, 2026 | 4.25 | 4.37 | 4.24 | 4.24 | +0.03 | +0.71% | 19,900 |
| Sep 10, 2026 | 4.30 | 4.30 | 4.21 | 4.21 | +0.05 | +1.20% | 6,600 |
| Sep 9, 2026 | 4.19 | 4.26 | 4.16 | 4.16 | -0.21 | -4.81% | 6,300 |
| Sep 8, 2026 | 4.48 | 4.48 | 4.37 | 4.37 | -0.01 | -0.23% | 173,500 |
| Sep 4, 2026 | 4.40 | 4.50 | 4.38 | 4.38 | -0.15 | -3.31% | 58,200 |
| Sep 3, 2026 | 4.60 | 4.67 | 4.52 | 4.53 | +0.07 | +1.57% | 8,700 |
| Sep 2, 2026 | 4.45 | 4.56 | 4.45 | 4.46 | +0.01 | +0.22% | 11,700 |
| Sep 1, 2026 | 4.42 | 4.54 | 4.42 | 4.45 | +0.03 | +0.68% | 50,800 |
| Aug 31, 2026 | 4.48 | 4.60 | 4.42 | 4.42 | 0.00 | 0.00% | 46,600 |
| Aug 28, 2026 | 4.54 | 4.54 | 4.41 | 4.42 | +0.05 | +1.14% | 28,300 |
| Aug 27, 2026 | 4.35 | 4.48 | 4.35 | 4.37 | -0.07 | -1.58% | 44,800 |
| Aug 26, 2026 | 4.51 | 4.51 | 4.41 | 4.44 | +0.04 | +0.91% | 32,500 |
| Aug 25, 2026 | 4.49 | 4.53 | 4.39 | 4.40 | 0.00 | 0.00% | 11,000 |
| Aug 24, 2026 | 4.52 | 4.52 | 4.40 | 4.40 | +0.02 | +0.46% | 9,900 |
| Aug 21, 2026 | 4.44 | 4.47 | 4.38 | 4.38 | +0.02 | +0.46% | 28,300 |
| Aug 20, 2026 | 4.38 | 4.51 | 4.36 | 4.36 | -0.04 | -0.91% | 17,800 |
| Aug 19, 2026 | 4.35 | 4.53 | 4.35 | 4.40 | +0.02 | +0.46% | 73,800 |
| Aug 18, 2026 | 4.48 | 4.48 | 4.38 | 4.38 | -0.02 | -0.45% | 53,000 |
| Aug 17, 2026 | 4.51 | 4.52 | 4.40 | 4.40 | -0.04 | -0.90% | 3,800 |
| Aug 14, 2026 | 4.51 | 4.51 | 4.38 | 4.44 | +0.12 | +2.78% | 76,500 |
65 days, newest first. Daily bars as drawn on the BOIVF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.