Bollore SE (BOP)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0250001 | 0.474835716521 | 5.2649999 | 5.36 | 5.2649999 | 1064 | 5.30062059 | DE |
| 4 | -0.175 | -3.2021957914 | 5.465 | 5.5 | 4.844 | 2148 | 5.08179883 | DE |
| 12 | -0.225 | -4.0797824116 | 5.515 | 5.945 | 4.844 | 1660 | 5.44731118 | DE |
| 26 | -0.57 | -9.72696245734 | 5.86 | 6.045 | 4.844 | 1495 | 5.61689044 | DE |
| 52 | -0.99 | -15.7643312102 | 6.28 | 6.365 | 4.844 | 1941 | 5.78606282 | DE |
| 156 | -0.095 | -1.76415970288 | 5.385 | 6.425 | 4.844 | 2269 | 5.7567299 | DE |
| 260 | -0.095 | -1.76415970288 | 5.385 | 6.425 | 4.844 | 2269 | 5.7567299 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 5.3 | -0.04 | -0.75 | 5.36 | 5.36 | 5.29 | 2094 |
| 1745526420 | 5.34 | 0.08 | 1.42 | 5.2649999 | 5.34 | 5.2649999 | 33 |
| 1745440020 | 5.2649999 | -0.06 | -1.13 | 5.2649999 | 5.2649999 | 5.255 | 1478 |
| 1745353620 | 5.325 | -0.05 | -0.84 | 5.37 | 5.38 | 5.275 | 21 |
| 1744921620 | 5.37 | 0.12 | 2.19 | 5.24 | 5.3949999 | 5.24 | 1143 |
| 1744835220 | 5.255 | -0.01 | -0.10 | 5.29 | 5.305 | 5.255 | 7 |
| 1744748820 | 5.26 | 0.08 | 1.54 | 5.24 | 5.26 | 5.2 | 1645 |
| 1744662420 | 5.18 | 0.01 | 0.29 | 5.195 | 5.205 | 5.18 | 1319 |
| 1744403220 | 5.165 | 0.04 | 0.88 | 5.165 | 5.2 | 5.075 | 4474 |
| 1744316820 | 5.12 | -0.34 | -6.23 | 5.46 | 5.46 | 5.035 | 1657 |
| 1744230420 | 5.46 | 0.52 | 10.44 | 5.0149999 | 5.46 | 4.982 | 240 |
| 1744144020 | 4.944 | -0.08 | -1.61 | 5.115 | 5.16 | 4.942 | 13292 |
| 1744057620 | 5.025 | -0.15 | -2.90 | 4.932 | 5.085 | 4.844 | 4088 |
| 1743798420 | 5.175 | -0.24 | -4.43 | 5.39 | 5.39 | 5.11 | 1956 |
| 1743712020 | 5.415 | -0.07 | -1.19 | 5.36 | 5.455 | 5.36 | 141 |
| 1743625620 | 5.48 | 0.01 | 0.18 | 5.495 | 5.495 | 5.43 | 345 |
| 1743539220 | 5.47 | 0.09 | 1.58 | 5.465 | 5.495 | 5.465 | 9 |
| 1743452820 | 5.385 | -0.19 | -3.41 | 5.465 | 5.5 | 5.385 | 917 |
| 1743197220 | 5.575 | 0.01 | 0.18 | 5.57 | 5.575 | 5.57 | 3 |
| 1743110820 | 5.565 | -0.08 | -1.42 | 5.6 | 5.6 | 5.565 | 22 |
| 1743024420 | 5.6449999 | 0.05 | 0.98 | 5.63 | 5.6449999 | 5.625 | 41 |
| 1742938020 | 5.59 | 0.02 | 0.45 | 5.59 | 5.59 | 5.59 | 2 |
| 1742851620 | 5.565 | 0.16 | 2.87 | 5.53 | 5.59 | 5.53 | 359 |
| 1742592420 | 5.41 | -0.04 | -0.73 | 5.425 | 5.425 | 5.41 | 11 |
| 1742506020 | 5.45 | -0.03 | -0.46 | 5.485 | 5.49 | 5.425 | 1973 |
| 1742419620 | 5.475 | -0.02 | -0.27 | 5.45 | 5.475 | 5.4349999 | 5140 |
| 1742333220 | 5.49 | -0.29 | -4.94 | 5.405 | 5.535 | 5.3099999 | 19350 |
| 1742246820 | 5.775 | 0.03 | 0.43 | 5.72 | 5.795 | 5.72 | 15 |
| 1741987620 | 5.75 | -0.06 | -0.95 | 5.835 | 5.835 | 5.59 | 122 |
| 1741901220 | 5.805 | 0 | 0.09 | 5.78 | 5.805 | 5.78 | 306 |
| 1741814820 | 5.8 | 0.12 | 2.11 | 5.735 | 5.8 | 5.715 | 127 |
| 1741728420 | 5.68 | -0.11 | -1.82 | 5.68 | 5.68 | 5.68 | 68 |
| 1741642020 | 5.785 | -0.12 | -1.95 | 5.885 | 5.89 | 5.74 | 476 |
| 1741382820 | 5.9 | 0.13 | 2.16 | 5.82 | 5.9 | 5.79 | 4094 |
| 1741296420 | 5.775 | -0.08 | -1.37 | 5.835 | 5.835 | 5.755 | 19 |
| 1741210020 | 5.855 | 0.1 | 1.65 | 5.755 | 5.855 | 5.755 | 2261 |
| 1741123620 | 5.76 | -0.12 | -2.04 | 5.825 | 5.825 | 5.7 | 1326 |
| 1741037220 | 5.88 | 0.1 | 1.73 | 5.82 | 5.88 | 5.82 | 51 |
| 1740778020 | 5.78 | -0.05 | -0.77 | 5.785 | 5.83 | 5.75 | 486 |
| 1740691620 | 5.825 | -0.05 | -0.85 | 5.82 | 5.83 | 5.8099999 | 146 |
| 1740605220 | 5.875 | -0.07 | -1.18 | 5.925 | 5.925 | 5.875 | 263 |
| 1740518820 | 5.945 | 0.06 | 1.02 | 5.8 | 5.945 | 5.8 | 123 |
| 1740432420 | 5.885 | 0.05 | 0.86 | 5.845 | 5.9 | 5.845 | 659 |
| 1740173220 | 5.835 | 0.05 | 0.86 | 5.885 | 5.885 | 5.835 | 3498 |
| 1740086820 | 5.785 | 0 | 0.00 | 5.785 | 5.785 | 5.785 | 0 |
| 1740000420 | 5.785 | -0.01 | -0.09 | 5.785 | 5.785 | 5.785 | 100 |
| 1739914020 | 5.79 | -0.07 | -1.19 | 5.825 | 5.855 | 5.79 | 5052 |
| 1739827620 | 5.86 | 0.05 | 0.86 | 5.8 | 5.86 | 5.8 | 1961 |
| 1739568420 | 5.8099999 | -0.01 | -0.09 | 5.76 | 5.8099999 | 5.76 | 603 |
| 1739482020 | 5.815 | -0.04 | -0.60 | 5.815 | 5.815 | 5.795 | 38 |
| 1739395620 | 5.85 | 0.14 | 2.36 | 5.7699999 | 5.85 | 5.735 | 47 |
| 1739309220 | 5.715 | -0.08 | -1.30 | 5.745 | 5.76 | 5.71 | 9 |
| 1739222820 | 5.79 | 0.12 | 2.12 | 5.67 | 5.79 | 5.67 | 594 |
| 1738963620 | 5.67 | 0.03 | 0.53 | 5.68 | 5.68 | 5.665 | 5 |
| 1738877220 | 5.64 | -0.06 | -0.97 | 5.74 | 5.74 | 5.64 | 451 |
| 1738790820 | 5.695 | -0.02 | -0.35 | 5.66 | 5.695 | 5.66 | 5 |
| 1738704420 | 5.715 | 0.03 | 0.53 | 5.63 | 5.715 | 5.62 | 6351 |
| 1738618020 | 5.6849999 | -0.03 | -0.52 | 5.515 | 5.6849999 | 5.515 | 1270 |
| 1738358820 | 5.715 | -0.09 | -1.47 | 5.715 | 5.715 | 5.715 | 130 |
| 1738272420 | 5.8 | 0.09 | 1.67 | 5.75 | 5.8 | 5.75 | 22 |
| 1738186020 | 5.705 | 0.04 | 0.71 | 5.7699999 | 5.7699999 | 5.705 | 8 |
| 1738099620 | 5.665 | 0 | 0.00 | 5.74 | 5.745 | 5.665 | 11 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
