Bollore SE (BOP)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.065 | 1.1073253833 | 5.87 | 5.99 | 5.78 | 5640 | 5.86800773 | DE |
| 4 | 0.07 | 1.19352088662 | 5.865 | 5.99 | 5.485 | 2842 | 5.74286408 | DE |
| 12 | -0.305 | -4.88782051282 | 6.24 | 6.365 | 5.485 | 2095 | 5.93655946 | DE |
| 26 | 0.26 | 4.58149779736 | 5.675 | 6.425 | 5.485 | 2644 | 6.06712841 | DE |
| 52 | 0.55 | 10.2135561746 | 5.385 | 6.425 | 4.934 | 2604 | 5.77071429 | DE |
| 156 | 0.55 | 10.2135561746 | 5.385 | 6.425 | 4.934 | 2604 | 5.77071429 | DE |
| 260 | 0.55 | 10.2135561746 | 5.385 | 6.425 | 4.934 | 2604 | 5.77071429 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 5.94 | 0.01 | 0.08 | 5.975 | 5.975 | 5.915 | 14640 |
| 1721334360 | 5.9349999 | -0.01 | -0.17 | 5.955 | 5.99 | 5.91 | 11819 |
| 1721248020 | 5.945 | 0.06 | 1.02 | 5.85 | 5.945 | 5.85 | 1564 |
| 1721161560 | 5.885 | 0.11 | 1.82 | 5.82 | 5.885 | 5.795 | 3645 |
| 1721075160 | 5.78 | -0.05 | -0.86 | 5.8099999 | 5.86 | 5.78 | 10991 |
| 1720815960 | 5.83 | -0.03 | -0.43 | 5.87 | 5.87 | 5.825 | 180 |
| 1720729560 | 5.855 | 0.13 | 2.18 | 5.7 | 5.855 | 5.7 | 1749 |
| 1720643220 | 5.73 | 0.06 | 0.97 | 5.67 | 5.73 | 5.64 | 1865 |
| 1720556760 | 5.675 | 0.06 | 1.07 | 5.6449999 | 5.675 | 5.62 | 1154 |
| 1720470360 | 5.615 | -0.11 | -1.84 | 5.725 | 5.76 | 5.615 | 1977 |
| 1720211220 | 5.72 | 0.08 | 1.33 | 5.675 | 5.7699999 | 5.675 | 2793 |
| 1720124820 | 5.6449999 | 0.06 | 1.16 | 5.595 | 5.68 | 5.5599999 | 1084 |
| 1720038420 | 5.58 | -0.02 | -0.27 | 5.6 | 5.64 | 5.58 | 698 |
| 1719952020 | 5.595 | 0.05 | 0.90 | 5.54 | 5.595 | 5.53 | 578 |
| 1719865620 | 5.545 | 0.04 | 0.73 | 5.585 | 5.64 | 5.54 | 10016 |
| 1719606420 | 5.505 | -0.12 | -2.05 | 5.635 | 5.635 | 5.485 | 3173 |
| 1719520020 | 5.62 | -0.04 | -0.71 | 5.66 | 5.665 | 5.59 | 1233 |
| 1719433620 | 5.66 | -0.01 | -0.18 | 5.7 | 5.7 | 5.61 | 122 |
| 1719347160 | 5.67 | -0.09 | -1.48 | 5.735 | 5.735 | 5.67 | 1382 |
| 1719260820 | 5.755 | 0.02 | 0.44 | 5.735 | 5.785 | 5.72 | 337 |
| 1719001620 | 5.73 | -0.07 | -1.12 | 5.865 | 5.865 | 5.73 | 475 |
| 1718915160 | 5.795 | 0.04 | 0.78 | 5.82 | 5.82 | 5.78 | 211 |
| 1718828820 | 5.75 | 0.02 | 0.35 | 5.75 | 5.75 | 5.75 | 200 |
| 1718742360 | 5.73 | 0.01 | 0.17 | 5.735 | 5.735 | 5.73 | 2 |
| 1718656020 | 5.72 | -0.04 | -0.61 | 5.775 | 5.82 | 5.72 | 874 |
| 1718396820 | 5.755 | -0.18 | -2.95 | 5.975 | 5.975 | 5.755 | 7944 |
| 1718310420 | 5.93 | 0.03 | 0.51 | 5.92 | 5.96 | 5.845 | 379 |
| 1718224020 | 5.9 | 0.04 | 0.77 | 5.915 | 5.915 | 5.865 | 1519 |
| 1718137620 | 5.855 | -0.1 | -1.68 | 5.83 | 5.875 | 5.8 | 91 |
| 1718051220 | 5.955 | -0.25 | -4.03 | 5.9 | 5.955 | 5.885 | 2168 |
| 1717792020 | 6.205 | -0.16 | -2.51 | 6.275 | 6.275 | 6.205 | 6104 |
| 1717705620 | 6.365 | 0.1 | 1.60 | 6.315 | 6.365 | 6.28 | 877 |
| 1717619220 | 6.265 | 0.02 | 0.32 | 6.335 | 6.35 | 6.265 | 2346 |
| 1717532820 | 6.245 | -0.03 | -0.40 | 6.23 | 6.29 | 6.23 | 3732 |
| 1717446420 | 6.2699999 | 0.04 | 0.72 | 6.2699999 | 6.2699999 | 6.18 | 2212 |
| 1717187220 | 6.225 | 0 | 0.08 | 6.23 | 6.23 | 6.17 | 1206 |
| 1717100820 | 6.22 | 0.11 | 1.72 | 6.045 | 6.22 | 6.045 | 906 |
| 1717014420 | 6.115 | -0.07 | -1.13 | 6.17 | 6.17 | 6.115 | 82 |
| 1716928020 | 6.1849999 | -0.07 | -1.04 | 6.29 | 6.29 | 6.1849999 | 1187 |
| 1716841560 | 6.25 | 0.06 | 0.97 | 6.1849999 | 6.295 | 6.1849999 | 81 |
| 1716582420 | 6.19 | -0.02 | -0.24 | 6.215 | 6.215 | 6.165 | 2171 |
| 1716496020 | 6.205 | 0 | 0.00 | 6.215 | 6.225 | 6.1849999 | 3335 |
| 1716409620 | 6.205 | 0.07 | 1.14 | 6.165 | 6.205 | 6.15 | 1880 |
| 1716323160 | 6.135 | -0.09 | -1.37 | 6.205 | 6.23 | 6.135 | 2334 |
| 1716236760 | 6.22 | 0.03 | 0.48 | 6.135 | 6.23 | 6.135 | 1567 |
| 1715977620 | 6.19 | 0.06 | 0.98 | 6.16 | 6.195 | 6.065 | 23 |
| 1715891220 | 6.13 | 0.02 | 0.33 | 6.16 | 6.18 | 6.13 | 201 |
| 1715804820 | 6.11 | 0.03 | 0.41 | 6.11 | 6.165 | 6.105 | 592 |
| 1715718420 | 6.085 | -0.05 | -0.73 | 6.125 | 6.165 | 6.085 | 1650 |
| 1715631960 | 6.13 | -0.04 | -0.65 | 6.1849999 | 6.1849999 | 6.115 | 1268 |
| 1715372820 | 6.17 | -0.03 | -0.40 | 6.215 | 6.215 | 6.14 | 2893 |
| 1715286420 | 6.195 | 0.04 | 0.57 | 6.155 | 6.23 | 6.155 | 1407 |
| 1715200020 | 6.16 | 0.04 | 0.65 | 6.16 | 6.19 | 6.16 | 2773 |
| 1715113620 | 6.12 | 0.02 | 0.33 | 6.08 | 6.135 | 6.08 | 763 |
| 1715027220 | 6.1 | -0.08 | -1.21 | 6.175 | 6.175 | 6.085 | 1329 |
| 1714768020 | 6.175 | 0.06 | 1.06 | 6.155 | 6.175 | 6.095 | 21 |
| 1714681560 | 6.11 | 0.03 | 0.41 | 6.095 | 6.11 | 6.015 | 6814 |
| 1714508820 | 6.085 | -0.04 | -0.57 | 6.165 | 6.165 | 6.085 | 1517 |
| 1714422420 | 6.12 | -0.13 | -2.00 | 6.28 | 6.28 | 6.11 | 946 |
| 1714163220 | 6.245 | 0.03 | 0.48 | 6.24 | 6.29 | 6.24 | 7 |
| 1714076820 | 6.215 | -0.05 | -0.72 | 6.18 | 6.215 | 6.14 | 669 |
| 1713990420 | 6.26 | -0.03 | -0.40 | 6.26 | 6.26 | 6.26 | 17 |
| 1713903960 | 6.285 | 0.09 | 1.45 | 6.225 | 6.285 | 6.22 | 179 |
| 1713817560 | 6.195 | 0.03 | 0.41 | 6.16 | 6.205 | 6.16 | 340 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
