Paris - Delayed Quote EUR
Bolloré SE (BOL.PA)
5.49
+0.05
+(0.92%)
At close: May 2 at 5:35:23 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 5.49 | 5.51 | 5.45 | 5.49 | 5.49 | 1,262,756 |
| Apr 30, 2025 | 5.39 | 5.51 | 5.39 | 5.44 | 5.44 | 1,890,360 |
| Apr 29, 2025 | 5.36 | 5.39 | 5.31 | 5.34 | 5.34 | 915,173 |
| Apr 28, 2025 | 5.33 | 5.39 | 5.30 | 5.36 | 5.36 | 1,077,024 |
| Apr 25, 2025 | 5.32 | 5.34 | 5.29 | 5.30 | 5.30 | 1,043,049 |
| Apr 24, 2025 | 5.28 | 5.36 | 5.26 | 5.31 | 5.31 | 1,472,974 |
| Apr 23, 2025 | 5.30 | 5.32 | 5.23 | 5.30 | 5.30 | 1,668,311 |
| Apr 22, 2025 | 5.34 | 5.34 | 5.24 | 5.33 | 5.33 | 1,287,914 |
| Apr 17, 2025 | 5.27 | 5.35 | 5.24 | 5.34 | 5.34 | 839,030 |
| Apr 16, 2025 | 5.26 | 5.30 | 5.24 | 5.26 | 5.26 | 1,439,178 |
| Apr 15, 2025 | 5.20 | 5.30 | 5.20 | 5.28 | 5.28 | 1,290,947 |
| Apr 14, 2025 | 5.20 | 5.22 | 5.16 | 5.20 | 5.20 | 897,091 |
| Apr 11, 2025 | 5.13 | 5.15 | 5.05 | 5.12 | 5.12 | 1,078,868 |
| Apr 10, 2025 | 5.38 | 5.38 | 5.08 | 5.08 | 5.08 | 1,243,281 |
| Apr 9, 2025 | 4.94 | 5.05 | 4.90 | 5.02 | 5.02 | 1,572,023 |
| Apr 8, 2025 | 5.04 | 5.16 | 4.96 | 5.07 | 5.07 | 2,107,466 |
| Apr 7, 2025 | 4.91 | 5.16 | 4.70 | 4.96 | 4.96 | 3,211,785 |
| Apr 4, 2025 | 5.34 | 5.40 | 5.11 | 5.15 | 5.15 | 2,159,058 |
| Apr 3, 2025 | 5.47 | 5.49 | 5.38 | 5.39 | 5.39 | 1,355,362 |
| Apr 2, 2025 | 5.50 | 5.51 | 5.44 | 5.47 | 5.47 | 1,061,754 |
| Apr 1, 2025 | 5.45 | 5.52 | 5.41 | 5.51 | 5.51 | 1,201,976 |
| Mar 31, 2025 | 5.49 | 5.51 | 5.40 | 5.40 | 5.40 | 1,361,400 |
| Mar 28, 2025 | 5.57 | 5.61 | 5.53 | 5.54 | 5.54 | 1,144,034 |
| Mar 27, 2025 | 5.60 | 5.63 | 5.59 | 5.59 | 5.59 | 946,765 |
| Mar 26, 2025 | 5.61 | 5.66 | 5.60 | 5.63 | 5.63 | 1,178,800 |
| Mar 25, 2025 | 5.60 | 5.61 | 5.57 | 5.61 | 5.61 | 842,598 |
| Mar 24, 2025 | 5.53 | 5.59 | 5.53 | 5.59 | 5.59 | 1,068,845 |
| Mar 21, 2025 | 5.43 | 5.55 | 5.40 | 5.51 | 5.51 | 3,390,344 |
| Mar 20, 2025 | 5.47 | 5.49 | 5.41 | 5.45 | 5.45 | 1,328,278 |
| Mar 19, 2025 | 5.49 | 5.50 | 5.41 | 5.48 | 5.48 | 1,732,250 |
| Mar 18, 2025 | 5.54 | 5.60 | 5.30 | 5.49 | 5.49 | 3,659,476 |
| Mar 17, 2025 | 5.72 | 5.81 | 5.72 | 5.81 | 5.81 | 863,193 |
| Mar 14, 2025 | 5.73 | 5.74 | 5.53 | 5.72 | 5.72 | 1,549,594 |
| Mar 13, 2025 | 5.77 | 5.80 | 5.76 | 5.80 | 5.80 | 980,149 |
| Mar 12, 2025 | 5.72 | 5.78 | 5.70 | 5.78 | 5.78 | 1,018,062 |
| Mar 11, 2025 | 5.79 | 5.83 | 5.66 | 5.70 | 5.70 | 883,652 |
| Mar 10, 2025 | 5.86 | 5.89 | 5.78 | 5.78 | 5.78 | 972,303 |
| Mar 7, 2025 | 5.76 | 5.86 | 5.76 | 5.86 | 5.86 | 1,355,341 |
| Mar 6, 2025 | 5.84 | 5.86 | 5.75 | 5.79 | 5.79 | 1,155,329 |
| Mar 5, 2025 | 5.75 | 5.82 | 5.74 | 5.82 | 5.82 | 729,767 |
| Mar 4, 2025 | 5.80 | 5.82 | 5.68 | 5.69 | 5.69 | 946,666 |
| Mar 3, 2025 | 5.82 | 5.89 | 5.82 | 5.85 | 5.85 | 573,814 |
| Feb 28, 2025 | 5.79 | 5.84 | 5.79 | 5.82 | 5.82 | 1,907,825 |
| Feb 27, 2025 | 5.83 | 5.84 | 5.80 | 5.84 | 5.84 | 711,285 |
| Feb 26, 2025 | 5.91 | 5.93 | 5.86 | 5.86 | 5.86 | 317,413 |
| Feb 25, 2025 | 5.84 | 5.95 | 5.84 | 5.91 | 5.91 | 451,616 |
| Feb 24, 2025 | 5.86 | 5.91 | 5.82 | 5.86 | 5.86 | 669,623 |
| Feb 21, 2025 | 5.78 | 5.84 | 5.78 | 5.84 | 5.84 | 847,716 |
| Feb 20, 2025 | 5.82 | 5.82 | 5.78 | 5.78 | 5.78 | 692,008 |
| Feb 19, 2025 | 5.82 | 5.84 | 5.78 | 5.82 | 5.82 | 764,721 |
| Feb 18, 2025 | 5.85 | 5.86 | 5.82 | 5.86 | 5.86 | 757,071 |
| Feb 17, 2025 | 5.84 | 5.84 | 5.80 | 5.84 | 5.84 | 489,667 |
| Feb 14, 2025 | 5.80 | 5.83 | 5.72 | 5.83 | 5.83 | 1,125,665 |
| Feb 13, 2025 | 5.81 | 5.85 | 5.79 | 5.80 | 5.80 | 1,081,532 |
| Feb 12, 2025 | 5.72 | 5.80 | 5.72 | 5.80 | 5.80 | 982,724 |
| Feb 11, 2025 | 5.75 | 5.76 | 5.72 | 5.74 | 5.74 | 719,791 |
| Feb 10, 2025 | 5.68 | 5.76 | 5.68 | 5.76 | 5.76 | 1,066,728 |
| Feb 7, 2025 | 5.67 | 5.70 | 5.64 | 5.68 | 5.68 | 916,547 |
| Feb 6, 2025 | 5.70 | 5.72 | 5.64 | 5.68 | 5.68 | 1,046,086 |
| Feb 5, 2025 | 5.66 | 5.72 | 5.63 | 5.70 | 5.70 | 872,011 |
| Feb 4, 2025 | 5.65 | 5.74 | 5.61 | 5.74 | 5.74 | 968,697 |
| Feb 3, 2025 | 5.63 | 5.66 | 5.59 | 5.66 | 5.66 | 1,217,175 |
| Jan 31, 2025 | 5.76 | 5.78 | 5.70 | 5.71 | 5.71 | 928,532 |
| Jan 30, 2025 | 5.71 | 5.78 | 5.70 | 5.77 | 5.77 | 770,755 |
| Jan 29, 2025 | 5.70 | 5.72 | 5.68 | 5.72 | 5.72 | 669,651 |
| Jan 28, 2025 | 5.70 | 5.76 | 5.70 | 5.70 | 5.70 | 760,242 |
| Jan 27, 2025 | 5.56 | 5.70 | 5.55 | 5.68 | 5.68 | 1,263,093 |
| Jan 24, 2025 | 5.66 | 5.70 | 5.58 | 5.60 | 5.60 | 969,293 |
| Jan 23, 2025 | 5.74 | 5.75 | 5.64 | 5.66 | 5.66 | 895,151 |
| Jan 22, 2025 | 5.80 | 5.83 | 5.76 | 5.76 | 5.76 | 859,470 |
| Jan 21, 2025 | 5.83 | 5.84 | 5.80 | 5.81 | 5.81 | 768,337 |
| Jan 20, 2025 | 5.82 | 5.85 | 5.80 | 5.84 | 5.84 | 415,241 |
| Jan 17, 2025 | 5.79 | 5.82 | 5.79 | 5.81 | 5.81 | 642,764 |
| Jan 16, 2025 | 5.80 | 5.81 | 5.75 | 5.79 | 5.79 | 784,952 |
| Jan 15, 2025 | 5.78 | 5.82 | 5.78 | 5.79 | 5.79 | 931,726 |
| Jan 14, 2025 | 5.82 | 5.86 | 5.78 | 5.78 | 5.78 | 613,963 |
| Jan 13, 2025 | 5.80 | 5.82 | 5.78 | 5.80 | 5.80 | 702,971 |
| Jan 10, 2025 | 5.80 | 5.84 | 5.78 | 5.80 | 5.80 | 429,885 |
| Jan 9, 2025 | 5.80 | 5.83 | 5.76 | 5.80 | 5.80 | 444,762 |
| Jan 8, 2025 | 5.80 | 5.82 | 5.75 | 5.82 | 5.82 | 899,803 |
| Jan 7, 2025 | 5.86 | 5.88 | 5.81 | 5.82 | 5.82 | 405,360 |
| Jan 6, 2025 | 5.84 | 5.88 | 5.81 | 5.88 | 5.88 | 516,619 |
| Jan 3, 2025 | 5.91 | 5.95 | 5.81 | 5.82 | 5.82 | 448,967 |
| Jan 2, 2025 | 5.90 | 5.94 | 5.88 | 5.91 | 5.91 | 521,105 |
| Dec 31, 2024 | 5.84 | 5.94 | 5.84 | 5.94 | 5.94 | 192,449 |
| Dec 30, 2024 | 5.88 | 5.91 | 5.86 | 5.86 | 5.86 | 833,646 |
| Dec 27, 2024 | 5.89 | 5.92 | 5.84 | 5.86 | 5.86 | 591,660 |
| Dec 24, 2024 | 5.82 | 5.91 | 5.82 | 5.90 | 5.90 | 182,695 |
| Dec 23, 2024 | 5.74 | 5.82 | 5.72 | 5.81 | 5.81 | 815,508 |
| Dec 20, 2024 | 5.74 | 5.78 | 5.67 | 5.76 | 5.76 | 1,551,003 |
| Dec 19, 2024 | 5.68 | 5.75 | 5.67 | 5.75 | 5.75 | 2,293,130 |
| Dec 18, 2024 | 5.76 | 5.80 | 5.69 | 5.76 | 5.76 | 1,748,604 |
| Dec 17, 2024 | 5.73 | 5.75 | 5.64 | 5.75 | 5.75 | 2,917,973 |
| Dec 16, 2024 | 5.89 | 5.91 | 5.59 | 5.75 | 5.75 | 1,822,831 |
| Dec 13, 2024 | 5.93 | 6.02 | 5.93 | 5.96 | 5.96 | 1,435,628 |
| Dec 12, 2024 | 5.86 | 5.97 | 5.85 | 5.93 | 5.93 | 792,945 |
| Dec 11, 2024 | 5.88 | 5.93 | 5.84 | 5.85 | 5.85 | 611,889 |
| Dec 10, 2024 | 5.95 | 5.97 | 5.89 | 5.89 | 5.89 | 686,733 |
| Dec 9, 2024 | 5.92 | 6.01 | 5.92 | 5.97 | 5.97 | 1,001,692 |
| Dec 6, 2024 | 5.88 | 5.92 | 5.87 | 5.89 | 5.89 | 641,822 |
| Dec 5, 2024 | 5.81 | 5.89 | 5.81 | 5.88 | 5.88 | 631,491 |
| Dec 4, 2024 | 5.76 | 5.81 | 5.76 | 5.80 | 5.80 | 797,433 |
| Dec 3, 2024 | 5.81 | 5.85 | 5.74 | 5.76 | 5.76 | 1,007,922 |
| Dec 2, 2024 | 5.78 | 5.84 | 5.78 | 5.80 | 5.80 | 1,036,360 |
| Nov 29, 2024 | 5.79 | 5.84 | 5.79 | 5.84 | 5.84 | 553,832 |
| Nov 28, 2024 | 5.81 | 5.85 | 5.80 | 5.80 | 5.80 | 513,094 |
| Nov 27, 2024 | 5.87 | 5.88 | 5.76 | 5.82 | 5.82 | 650,355 |
| Nov 26, 2024 | 5.86 | 5.97 | 5.84 | 5.90 | 5.90 | 1,189,712 |
| Nov 25, 2024 | 5.86 | 5.89 | 5.83 | 5.89 | 5.89 | 5,702,928 |
| Nov 22, 2024 | 5.82 | 5.84 | 5.78 | 5.84 | 5.84 | 961,135 |
| Nov 21, 2024 | 5.80 | 5.82 | 5.77 | 5.81 | 5.81 | 1,116,279 |
| Nov 20, 2024 | 5.81 | 5.85 | 5.79 | 5.80 | 5.80 | 690,912 |
| Nov 19, 2024 | 5.74 | 5.82 | 5.70 | 5.80 | 5.80 | 1,076,522 |
| 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 |
Related Tickers
ODET.PA Compagnie de l'Odet
1,392.00
+1.61%
VIV.PA Vivendi SE
2.7370
+0.11%
UMG.AS Universal Music Group N.V.
25.86
+0.04%
SKT.NZ SKY Network Television Limited
2.4500
-0.41%
UNVGY Universal Music Group N.V.
14.60
-0.21%
PARAA Paramount Global
22.60
-0.44%
FWONA Formula One Group
83.43
+1.78%
FOXA Fox Corporation
49.47
+0.51%
MSGS Madison Square Garden Sports Corp.
187.36
-2.85%
SPHR Sphere Entertainment Co.
28.06
+3.47%