Comparing Back to the side-by-side chart ↗
Bollore SA (BOL.PA) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +1.3% vs the 50-day and +1.7% vs the 200-day average, 10.2% below the 52-week high and +21.5% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Bollore SA trades 1.3% above its 50-day and 1.7% above its 200-day moving average. (as of 2026-10-30)
Bolloré SE runs three segments: transport and logistics, communications, and industry. It distributes oil products and fuel oil, publishes and airs pay and free television, sells cinema and television content, and makes electric batteries and vehicles.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BOL.PA overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.72 | 3.81 | 3.72 | 3.77 | +1.56% | 1,229,758 |
| 2026-10-29 | 3.68 | 3.73 | 3.66 | 3.71 | +0.81% | 800,452 |
| 2026-10-28 | 3.74 | 3.75 | 3.67 | 3.68 | -2.13% | 633,066 |
| 2026-10-27 | 3.69 | 3.76 | 3.69 | 3.76 | +2.01% | 1,614,936 |
| 2026-10-26 | 3.71 | 3.76 | 3.67 | 3.69 | +0.38% | 837,479 |
| 2026-10-23 | 3.63 | 3.68 | 3.63 | 3.67 | +1.05% | 1,860,982 |
| 2026-10-22 | 3.63 | 3.64 | 3.58 | 3.64 | -0.11% | 985,059 |
| 2026-10-21 | 3.64 | 3.65 | 3.62 | 3.64 | +0.05% | 763,971 |
| 2026-10-20 | 3.66 | 3.67 | 3.62 | 3.64 | -0.71% | 930,762 |
| 2026-10-19 | 3.66 | 3.67 | 3.65 | 3.66 | -0.38% | 1,194,397 |
| 2026-10-16 | 3.69 | 3.71 | 3.67 | 3.68 | +0.11% | 1,108,954 |
| 2026-10-15 | 3.67 | 3.69 | 3.64 | 3.67 | +0.33% | 1,210,123 |
| 2026-10-14 | 3.70 | 3.74 | 3.66 | 3.66 | -0.76% | 984,533 |
| 2026-10-13 | 3.70 | 3.71 | 3.67 | 3.69 | +0.00% | 1,156,117 |
| 2026-10-12 | 3.67 | 3.69 | 3.66 | 3.69 | +0.60% | 1,215,084 |
| 2026-10-09 | 3.67 | 3.71 | 3.65 | 3.67 | +0.55% | 1,309,725 |
| 2026-10-08 | 3.78 | 3.80 | 3.62 | 3.65 | -3.44% | 2,061,874 |
| 2026-10-07 | 3.78 | 3.82 | 3.77 | 3.78 | -0.84% | 4,825,018 |
| 2026-10-06 | 3.75 | 3.81 | 3.73 | 3.81 | +1.60% | 5,654,830 |
| 2026-10-05 | 3.69 | 3.76 | 3.68 | 3.75 | +1.63% | 2,465,002 |
| 2026-10-02 | 3.70 | 3.71 | 3.66 | 3.69 | -0.27% | 5,401,066 |
| 2026-10-01 | 3.66 | 3.73 | 3.63 | 3.70 | +0.71% | 4,190,206 |
| 2026-09-30 | 3.70 | 3.73 | 3.67 | 3.67 | -0.70% | 4,448,933 |
| 2026-09-29 | 3.65 | 3.71 | 3.64 | 3.70 | +1.26% | 4,963,159 |
| 2026-09-28 | 3.62 | 3.69 | 3.61 | 3.65 | +1.22% | 1,130,658 |
| 2026-09-25 | 3.62 | 3.66 | 3.61 | 3.61 | -0.28% | 1,747,826 |
| 2026-09-24 | 3.63 | 3.66 | 3.62 | 3.62 | +0.22% | 1,468,597 |
| 2026-09-23 | 3.65 | 3.65 | 3.60 | 3.61 | -0.61% | 1,545,078 |
| 2026-09-22 | 3.68 | 3.71 | 3.62 | 3.63 | -0.98% | 1,931,296 |
| 2026-09-21 | 3.67 | 3.69 | 3.61 | 3.67 | +0.71% | 1,969,475 |
| 2026-09-18 | 3.63 | 3.69 | 3.60 | 3.64 | -1.03% | 8,147,670 |
| 2026-09-17 | 3.70 | 3.70 | 3.62 | 3.68 | -0.32% | 2,931,597 |
| 2026-09-16 | 3.69 | 3.72 | 3.66 | 3.69 | -0.32% | 2,163,988 |
| 2026-09-15 | 3.68 | 3.71 | 3.65 | 3.71 | +0.43% | 2,315,396 |
| 2026-09-14 | 3.70 | 3.74 | 3.69 | 3.69 | -0.75% | 1,784,413 |
| 2026-09-11 | 3.69 | 3.73 | 3.69 | 3.72 | +0.98% | 1,815,352 |
| 2026-09-10 | 3.66 | 3.73 | 3.64 | 3.68 | +1.32% | 2,013,097 |
| 2026-09-09 | 3.78 | 3.79 | 3.61 | 3.63 | -4.22% | 2,713,100 |
| 2026-09-08 | 3.80 | 3.83 | 3.79 | 3.79 | -0.16% | 1,709,052 |
| 2026-09-07 | 3.82 | 3.82 | 3.76 | 3.80 | -0.63% | 1,635,376 |
| 2026-09-04 | 3.95 | 3.96 | 3.79 | 3.82 | -3.68% | 3,263,208 |
| 2026-09-03 | 3.91 | 3.98 | 3.91 | 3.97 | +1.59% | 3,430,537 |
| 2026-09-02 | 3.87 | 3.91 | 3.81 | 3.91 | +1.03% | 5,283,546 |
| 2026-09-01 | 3.87 | 3.89 | 3.84 | 3.87 | +0.73% | 1,960,921 |
| 2026-08-31 | 3.85 | 3.93 | 3.84 | 3.84 | -0.36% | 77,606,547 |
| 2026-08-28 | 3.83 | 3.88 | 3.83 | 3.85 | +0.84% | 3,373,900 |
| 2026-08-27 | 3.83 | 3.84 | 3.79 | 3.82 | +0.31% | 2,180,219 |
| 2026-08-26 | 3.80 | 3.86 | 3.80 | 3.81 | -1.04% | 2,627,987 |
| 2026-08-25 | 3.83 | 3.85 | 3.81 | 3.85 | +0.31% | 2,505,778 |
| 2026-08-24 | 3.82 | 3.85 | 3.81 | 3.84 | +0.00% | 2,429,836 |
| 2026-08-21 | 3.81 | 3.84 | 3.79 | 3.84 | +0.73% | 2,622,909 |
| 2026-08-20 | 3.85 | 3.87 | 3.79 | 3.81 | -1.24% | 2,133,222 |
| 2026-08-19 | 3.85 | 3.87 | 3.79 | 3.86 | +0.00% | 2,587,872 |
| 2026-08-18 | 3.86 | 3.87 | 3.82 | 3.86 | -0.31% | 1,977,017 |
| 2026-08-17 | 3.86 | 3.89 | 3.85 | 3.87 | +0.05% | 1,095,970 |
| 2026-08-14 | 3.87 | 3.94 | 3.87 | 3.87 | -0.10% | 2,865,189 |
| 2026-08-13 | 3.80 | 3.87 | 3.79 | 3.87 | +2.06% | 2,189,269 |
| 2026-08-12 | 3.75 | 3.79 | 3.75 | 3.79 | +0.16% | 1,115,036 |
| 2026-08-11 | 3.77 | 3.79 | 3.75 | 3.79 | +0.42% | 1,384,585 |
| 2026-08-10 | 3.78 | 3.79 | 3.74 | 3.77 | -0.37% | 1,605,241 |
| 2026-08-07 | 3.80 | 3.81 | 3.77 | 3.79 | -0.42% | 1,301,748 |
| 2026-08-06 | 3.78 | 3.81 | 3.77 | 3.80 | +0.42% | 1,044,517 |
| 2026-08-05 | 3.79 | 3.83 | 3.77 | 3.79 | -0.11% | 1,982,057 |
| 2026-08-04 | 3.75 | 3.81 | 3.75 | 3.79 | +0.64% | 2,848,874 |
| 2026-08-03 | 3.87 | 3.88 | 3.72 | 3.77 | -2.74% | 2,756,305 |
| 2026-07-31 | 3.93 | 4.06 | 3.83 | 3.87 | -2.57% | 4,252,775 |
| 2026-07-30 | 4.03 | 4.06 | 3.95 | 3.97 | -2.55% | 2,201,509 |
| 2026-07-29 | 4.01 | 4.08 | 3.99 | 4.08 | +2.57% | 2,608,862 |
| 2026-07-28 | 3.92 | 3.99 | 3.92 | 3.98 | +0.66% | 1,642,298 |
| 2026-07-27 | 3.95 | 3.95 | 3.89 | 3.95 | +0.56% | 1,357,732 |
| 2026-07-24 | 3.90 | 3.96 | 3.90 | 3.93 | +0.10% | 1,267,936 |
| 2026-07-23 | 3.91 | 3.93 | 3.87 | 3.92 | +0.00% | 1,874,129 |
| 2026-07-22 | 3.87 | 3.92 | 3.85 | 3.92 | +1.08% | 2,101,477 |
| 2026-07-21 | 3.98 | 3.98 | 3.84 | 3.88 | -2.27% | 2,545,381 |
| 2026-07-20 | 4.00 | 4.03 | 3.97 | 3.97 | -1.00% | 2,163,486 |
| 2026-07-17 | 4.02 | 4.05 | 4.00 | 4.01 | -0.59% | 1,191,295 |
| 2026-07-16 | 4.03 | 4.05 | 3.97 | 4.04 | -0.39% | 2,295,588 |
| 2026-07-15 | 4.09 | 4.09 | 4.03 | 4.05 | -1.17% | 1,366,879 |
| 2026-07-14 | 4.13 | 4.13 | 4.08 | 4.10 | -1.06% | 1,749,144 |
| 2026-07-13 | 4.10 | 4.14 | 4.08 | 4.14 | +0.83% | 1,693,189 |
| 2026-07-10 | 4.11 | 4.13 | 4.09 | 4.11 | -0.29% | 1,423,731 |
| 2026-07-09 | 4.09 | 4.15 | 4.08 | 4.12 | +0.68% | 2,111,942 |
| 2026-07-08 | 4.06 | 4.14 | 4.06 | 4.09 | +0.34% | 2,820,059 |
| 2026-07-07 | 4.10 | 4.12 | 4.07 | 4.08 | -0.49% | 2,922,673 |
| 2026-07-06 | 4.16 | 4.17 | 4.10 | 4.10 | -1.06% | 1,485,603 |
| 2026-07-03 | 4.13 | 4.20 | 4.12 | 4.14 | +0.83% | 1,634,713 |
| 2026-07-02 | 4.08 | 4.12 | 4.07 | 4.11 | +0.74% | 2,455,497 |
| 2026-07-01 | 4.04 | 4.08 | 4.03 | 4.08 | +0.59% | 6,066,175 |
| 2026-06-30 | 4.07 | 4.13 | 4.04 | 4.06 | -1.07% | 6,580,472 |
| 2026-06-29 | 4.05 | 4.14 | 4.04 | 4.10 | +0.00% | 2,643,268 |
| 2026-06-26 | 4.09 | 4.10 | 3.98 | 4.10 | +0.15% | 6,485,558 |
| 2026-06-25 | 4.05 | 4.10 | 4.03 | 4.09 | +1.09% | 4,729,931 |
| 2026-06-24 | 4.00 | 4.11 | 4.00 | 4.05 | +1.00% | 5,343,525 |
| 2026-06-23 | 3.91 | 4.01 | 3.91 | 4.01 | -26.56% | 10,174,968 |
| 2026-06-22 | 5.59 | 5.60 | 5.45 | 5.46 | -1.00% | 2,057,373 |
| 2026-06-19 | 5.42 | 5.58 | 5.42 | 5.51 | +2.13% | 4,738,364 |
| 2026-06-18 | 5.42 | 5.42 | 5.38 | 5.40 | -0.74% | 1,486,557 |
| 2026-06-17 | 5.40 | 5.44 | 5.38 | 5.44 | +1.02% | 2,023,344 |
| 2026-06-16 | 5.44 | 5.44 | 5.36 | 5.38 | -0.92% | 1,615,992 |
| 2026-06-15 | 5.46 | 5.47 | 5.42 | 5.43 | +0.00% | 1,506,422 |
| 2026-06-12 | 5.42 | 5.47 | 5.40 | 5.43 | +0.65% | 1,235,799 |
| 2026-06-11 | 5.40 | 5.42 | 5.36 | 5.40 | -0.18% | 1,784,658 |
| 2026-06-10 | 5.47 | 5.49 | 5.41 | 5.41 | -1.01% | 1,153,996 |
| 2026-06-09 | 5.49 | 5.53 | 5.46 | 5.46 | -0.09% | 1,157,525 |
| 2026-06-08 | 5.48 | 5.50 | 5.45 | 5.47 | -0.36% | 1,018,294 |
| 2026-06-05 | 5.48 | 5.51 | 5.46 | 5.49 | +0.37% | 901,002 |
| 2026-06-04 | 5.50 | 5.50 | 5.37 | 5.47 | -1.35% | 2,107,321 |
| 2026-06-03 | 5.63 | 5.67 | 5.54 | 5.54 | -0.89% | 1,744,636 |
| 2026-06-02 | 5.55 | 5.62 | 5.53 | 5.59 | +0.81% | 2,081,161 |
| 2026-06-01 | 5.42 | 5.55 | 5.42 | 5.55 | +2.02% | 3,063,892 |
| 2026-05-29 | 5.36 | 5.44 | 5.30 | 5.44 | +0.83% | 10,269,770 |
| 2026-05-28 | 5.41 | 5.43 | 5.37 | 5.39 | -0.28% | 1,353,556 |
| 2026-05-27 | 5.46 | 5.50 | 5.41 | 5.41 | +0.09% | 1,692,240 |
| 2026-05-26 | 5.46 | 5.47 | 5.41 | 5.41 | -1.10% | 1,128,581 |
| 2026-05-25 | 5.40 | 5.47 | 5.39 | 5.46 | +1.67% | 610,345 |
| 2026-05-22 | 5.35 | 5.40 | 5.34 | 5.38 | +0.37% | 1,743,836 |
| 2026-05-21 | 5.30 | 5.37 | 5.29 | 5.36 | +1.23% | 1,034,930 |
| 2026-05-20 | 5.32 | 5.32 | 5.25 | 5.29 | -0.28% | 2,184,582 |
| 2026-05-19 | 5.30 | 5.37 | 5.30 | 5.30 | +0.00% | 1,811,529 |
| 2026-05-18 | 5.22 | 5.33 | 5.22 | 5.30 | +0.86% | 1,931,546 |
| 2026-05-15 | 5.25 | 5.29 | 5.25 | 5.26 | +0.10% | 1,246,996 |
| 2026-05-14 | 5.26 | 5.28 | 5.24 | 5.25 | +0.19% | 1,554,327 |
| 2026-05-13 | 5.27 | 5.29 | 5.24 | 5.25 | -0.47% | 1,412,244 |
| 2026-05-12 | 5.25 | 5.29 | 5.22 | 5.27 | +0.38% | 3,447,178 |
| 2026-05-11 | 5.25 | 5.31 | 5.24 | 5.25 | +0.00% | 2,086,705 |
| 2026-05-08 | 5.29 | 5.30 | 5.21 | 5.25 | -0.94% | 1,249,361 |
| 2026-05-07 | 5.41 | 5.41 | 5.29 | 5.30 | -2.21% | 15,476,380 |
| 2026-05-06 | 5.43 | 5.45 | 5.38 | 5.42 | -0.18% | 2,198,674 |
| 2026-05-05 | 5.37 | 5.43 | 5.34 | 5.43 | +0.93% | 1,616,653 |
| 2026-05-04 | 5.39 | 5.41 | 5.36 | 5.38 | +0.19% | 1,204,115 |
| 2026-04-30 | 5.30 | 5.37 | 5.28 | 5.37 | +1.70% | 2,519,517 |
| 2026-04-29 | 5.32 | 5.32 | 5.27 | 5.28 | -0.56% | 1,372,947 |
| 2026-04-28 | 5.33 | 5.41 | 5.31 | 5.31 | +0.09% | 1,579,488 |
| 2026-04-27 | 5.33 | 5.38 | 5.30 | 5.30 | -0.09% | 1,271,522 |
| 2026-04-24 | 5.18 | 5.33 | 5.16 | 5.31 | +2.61% | 1,798,849 |
| 2026-04-23 | 5.14 | 5.20 | 5.14 | 5.17 | +0.88% | 1,251,228 |
| 2026-04-22 | 5.07 | 5.17 | 5.06 | 5.13 | +0.98% | 1,678,902 |
| 2026-04-21 | 5.04 | 5.09 | 5.03 | 5.08 | +1.09% | 1,350,105 |
| 2026-04-20 | 5.05 | 5.08 | 5.03 | 5.03 | -0.79% | 1,309,297 |
| 2026-04-17 | 4.98 | 5.07 | 4.97 | 5.07 | +1.50% | 1,902,294 |
| 2026-04-16 | 5.00 | 5.05 | 4.99 | 4.99 | +0.44% | 1,667,322 |
| 2026-04-15 | 4.97 | 5.01 | 4.95 | 4.97 | +0.08% | 1,601,216 |
| 2026-04-14 | 4.90 | 4.98 | 4.90 | 4.96 | +1.64% | 1,747,290 |
| 2026-04-13 | 4.89 | 4.92 | 4.86 | 4.88 | -0.61% | 1,541,463 |
| 2026-04-10 | 4.95 | 4.97 | 4.91 | 4.91 | -0.08% | 1,738,158 |
| 2026-04-09 | 5.07 | 5.08 | 4.91 | 4.92 | -2.42% | 1,781,690 |
| 2026-04-08 | 5.01 | 5.11 | 5.00 | 5.04 | +0.60% | 1,993,299 |
| 2026-04-07 | 5.09 | 5.21 | 4.99 | 5.01 | +3.77% | 4,256,961 |
| 2026-04-02 | 4.91 | 4.93 | 4.81 | 4.83 | -2.07% | 1,746,872 |
| 2026-04-01 | 4.91 | 4.94 | 4.86 | 4.93 | +0.65% | 1,671,160 |
| 2026-03-31 | 4.82 | 4.90 | 4.81 | 4.90 | +1.24% | 5,103,022 |
| 2026-03-30 | 4.82 | 4.90 | 4.80 | 4.84 | +0.17% | 1,847,400 |
| 2026-03-27 | 4.84 | 4.86 | 4.80 | 4.83 | +0.63% | 2,628,370 |
| 2026-03-26 | 4.89 | 4.92 | 4.80 | 4.80 | -1.23% | 2,294,423 |
| 2026-03-25 | 4.86 | 4.98 | 4.81 | 4.86 | +0.21% | 3,229,130 |
| 2026-03-24 | 4.85 | 4.86 | 4.80 | 4.85 | +0.00% | 4,881,331 |
| 2026-03-23 | 4.76 | 4.85 | 4.74 | 4.85 | +0.29% | 9,211,753 |
| 2026-03-20 | 4.87 | 4.87 | 4.71 | 4.84 | -0.41% | 14,716,450 |
| 2026-03-19 | 4.86 | 4.86 | 4.66 | 4.86 | +0.04% | 5,411,715 |
| 2026-03-18 | 5.01 | 5.08 | 4.76 | 4.85 | +11.13% | 8,540,598 |
| 2026-03-17 | 4.45 | 4.45 | 4.34 | 4.37 | -0.68% | 1,618,188 |
| 2026-03-16 | 4.40 | 4.43 | 4.38 | 4.40 | -0.45% | 1,284,071 |
| 2026-03-13 | 4.38 | 4.45 | 4.36 | 4.42 | +0.32% | 1,317,565 |
| 2026-03-12 | 4.50 | 4.50 | 4.38 | 4.40 | -2.57% | 2,235,229 |
| 2026-03-11 | 4.50 | 4.55 | 4.50 | 4.52 | -0.31% | 1,157,983 |
| 2026-03-10 | 4.55 | 4.59 | 4.50 | 4.53 | +1.43% | 1,824,206 |
| 2026-03-09 | 4.40 | 4.50 | 4.37 | 4.47 | +0.00% | 1,602,727 |
| 2026-03-06 | 4.60 | 4.67 | 4.46 | 4.47 | -2.57% | 1,206,977 |
| 2026-03-05 | 4.67 | 4.71 | 4.59 | 4.59 | -1.46% | 2,543,014 |
| 2026-03-04 | 4.67 | 4.71 | 4.65 | 4.66 | -0.47% | 1,649,132 |
| 2026-03-03 | 4.80 | 4.80 | 4.66 | 4.68 | -2.95% | 2,599,325 |
| 2026-03-02 | 4.92 | 4.93 | 4.79 | 4.82 | -2.74% | 1,460,496 |
| 2026-02-27 | 4.95 | 5.03 | 4.94 | 4.96 | -0.20% | 14,410,250 |
| 2026-02-26 | 4.91 | 4.98 | 4.86 | 4.97 | +2.06% | 1,307,570 |
| 2026-02-25 | 4.89 | 4.93 | 4.87 | 4.87 | -0.33% | 1,370,199 |
| 2026-02-24 | 4.89 | 4.92 | 4.87 | 4.88 | +0.54% | 1,056,311 |
| 2026-02-23 | 4.88 | 4.93 | 4.84 | 4.86 | -0.49% | 1,162,425 |
| 2026-02-20 | 4.88 | 4.90 | 4.83 | 4.88 | +0.66% | 1,761,282 |
| 2026-02-19 | 4.80 | 4.88 | 4.79 | 4.85 | +1.17% | 965,125 |
| 2026-02-18 | 4.74 | 4.88 | 4.74 | 4.79 | +2.04% | 1,984,468 |
| 2026-02-17 | 4.71 | 4.75 | 4.69 | 4.70 | +0.00% | 797,920 |
| 2026-02-16 | 4.78 | 4.80 | 4.70 | 4.70 | -1.43% | 937,870 |
| 2026-02-13 | 4.80 | 4.84 | 4.76 | 4.76 | -1.45% | 1,227,906 |
| 2026-02-12 | 4.90 | 4.94 | 4.83 | 4.83 | -0.45% | 1,640,221 |
| 2026-02-11 | 4.90 | 4.94 | 4.81 | 4.86 | -0.29% | 1,652,998 |
| 2026-02-10 | 4.75 | 4.93 | 4.75 | 4.87 | +3.05% | 1,314,258 |
| 2026-02-09 | 4.74 | 4.75 | 4.72 | 4.73 | -0.30% | 699,601 |
| 2026-02-06 | 4.78 | 4.79 | 4.68 | 4.74 | -0.34% | 1,146,864 |
| 2026-02-05 | 4.79 | 4.79 | 4.74 | 4.76 | -0.50% | 1,095,488 |
| 2026-02-04 | 4.77 | 4.81 | 4.75 | 4.78 | +0.50% | 1,148,083 |
| 2026-02-03 | 4.84 | 4.84 | 4.74 | 4.76 | -1.41% | 1,102,403 |
| 2026-02-02 | 4.80 | 4.84 | 4.76 | 4.82 | +0.21% | 953,546 |
| 2026-01-30 | 4.79 | 4.83 | 4.77 | 4.81 | +0.29% | 1,434,634 |
| 2026-01-29 | 4.80 | 4.85 | 4.77 | 4.80 | +0.54% | 1,522,799 |
| 2026-01-28 | 4.77 | 4.79 | 4.74 | 4.77 | +0.25% | 734,338 |
| 2026-01-27 | 4.77 | 4.78 | 4.74 | 4.76 | +0.13% | 1,003,814 |
| 2026-01-26 | 4.79 | 4.81 | 4.76 | 4.76 | -0.50% | 974,609 |
| 2026-01-23 | 4.75 | 4.78 | 4.72 | 4.78 | +0.89% | 798,586 |
| 2026-01-22 | 4.80 | 4.81 | 4.72 | 4.74 | -0.17% | 1,083,244 |
| 2026-01-21 | 4.73 | 4.78 | 4.70 | 4.75 | +0.38% | 1,310,040 |
| 2026-01-20 | 4.68 | 4.74 | 4.68 | 4.73 | +0.17% | 1,269,390 |
| 2026-01-19 | 4.75 | 4.77 | 4.69 | 4.72 | -1.54% | 1,033,810 |
| 2026-01-16 | 4.74 | 4.82 | 4.74 | 4.79 | +0.88% | 1,422,681 |
| 2026-01-15 | 4.75 | 4.77 | 4.71 | 4.75 | +0.13% | 1,112,825 |
| 2026-01-14 | 4.74 | 4.78 | 4.72 | 4.75 | +0.30% | 1,459,502 |
| 2026-01-13 | 4.68 | 4.73 | 4.67 | 4.73 | +1.02% | 1,163,308 |
| 2026-01-12 | 4.68 | 4.69 | 4.64 | 4.68 | +0.21% | 1,517,077 |
| 2026-01-09 | 4.57 | 4.68 | 4.56 | 4.67 | +2.46% | 1,875,256 |
| 2026-01-08 | 4.70 | 4.72 | 4.56 | 4.56 | -2.60% | 1,878,866 |
| 2026-01-07 | 4.70 | 4.72 | 4.63 | 4.68 | -0.76% | 1,654,683 |
| 2026-01-06 | 4.87 | 4.87 | 4.71 | 4.72 | -2.72% | 1,843,943 |
| 2026-01-05 | 4.77 | 4.90 | 4.74 | 4.85 | +1.63% | 1,547,457 |
| 2026-01-02 | 4.78 | 4.78 | 4.71 | 4.77 | -0.42% | 2,730,045 |
| 2025-12-31 | 4.70 | 4.79 | 4.70 | 4.79 | +2.00% | 2,697,705 |
| 2025-12-30 | 4.67 | 4.74 | 4.67 | 4.70 | +1.16% | 1,051,070 |
| 2025-12-29 | 4.63 | 4.69 | 4.60 | 4.65 | +0.52% | 1,091,996 |
| 2025-12-24 | 4.60 | 4.65 | 4.60 | 4.62 | +0.26% | 393,209 |
| 2025-12-23 | 4.62 | 4.62 | 4.58 | 4.61 | -0.30% | 668,683 |
| 2025-12-22 | 4.60 | 4.63 | 4.58 | 4.62 | +0.39% | 582,175 |
| 2025-12-19 | 4.61 | 4.61 | 4.57 | 4.61 | -0.17% | 1,850,694 |
| 2025-12-18 | 4.61 | 4.61 | 4.54 | 4.61 | +0.35% | 1,044,090 |
| 2025-12-17 | 4.60 | 4.62 | 4.56 | 4.60 | -0.17% | 884,773 |
| 2025-12-16 | 4.65 | 4.65 | 4.60 | 4.61 | -0.99% | 496,822 |
| 2025-12-15 | 4.63 | 4.67 | 4.63 | 4.65 | +0.69% | 656,326 |
| 2025-12-12 | 4.64 | 4.69 | 4.62 | 4.62 | -0.30% | 625,339 |
| 2025-12-11 | 4.58 | 4.66 | 4.58 | 4.63 | +0.96% | 719,091 |
| 2025-12-10 | 4.61 | 4.64 | 4.59 | 4.59 | -0.43% | 652,418 |
| 2025-12-09 | 4.64 | 4.67 | 4.60 | 4.61 | -0.90% | 1,272,287 |
| 2025-12-08 | 4.65 | 4.70 | 4.64 | 4.65 | -0.39% | 648,755 |
| 2025-12-05 | 4.64 | 4.70 | 4.63 | 4.67 | +0.60% | 560,203 |
| 2025-12-04 | 4.66 | 4.68 | 4.62 | 4.64 | -0.26% | 659,985 |
| 2025-12-03 | 4.66 | 4.68 | 4.63 | 4.65 | -0.30% | 640,204 |
| 2025-12-02 | 4.77 | 4.77 | 4.66 | 4.67 | -2.51% | 924,796 |
| 2025-12-01 | 4.74 | 4.81 | 4.73 | 4.79 | +0.17% | 923,982 |
| 2025-11-28 | 4.66 | 4.81 | 4.66 | 4.78 | +2.44% | 1,408,590 |
| 2025-11-27 | 4.65 | 4.67 | 4.61 | 4.67 | +0.34% | 754,498 |
| 2025-11-26 | 4.64 | 4.68 | 4.59 | 4.65 | +0.69% | 886,038 |
| 2025-11-25 | 4.57 | 4.65 | 4.55 | 4.62 | +1.18% | 780,528 |
| 2025-11-24 | 4.63 | 4.65 | 4.56 | 4.56 | -1.17% | 2,869,188 |
| 2025-11-21 | 4.58 | 4.65 | 4.57 | 4.62 | +0.04% | 751,055 |
| 2025-11-20 | 4.73 | 4.73 | 4.61 | 4.62 | -1.66% | 765,516 |
| 2025-11-19 | 4.59 | 4.76 | 4.58 | 4.69 | +1.91% | 1,466,736 |
| 2025-11-18 | 4.68 | 4.69 | 4.58 | 4.61 | -2.29% | 1,410,747 |
| 2025-11-17 | 4.70 | 4.74 | 4.69 | 4.71 | +0.13% | 386,931 |
| 2025-11-14 | 4.73 | 4.73 | 4.68 | 4.71 | -1.01% | 687,276 |
| 2025-11-13 | 4.82 | 4.82 | 4.75 | 4.76 | -1.04% | 331,070 |
| 2025-11-12 | 4.79 | 4.84 | 4.78 | 4.81 | +0.29% | 678,567 |
| 2025-11-11 | 4.71 | 4.80 | 4.70 | 4.79 | +1.65% | 436,936 |
| 2025-11-10 | 4.72 | 4.73 | 4.71 | 4.71 | +0.30% | 316,957 |
| 2025-11-07 | 4.70 | 4.71 | 4.67 | 4.70 | -0.38% | 756,883 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+3.87%). Worst month: Jun (-14.44%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Bollore SA's (BOL.PA) latest close?
3.77 on 2026-10-30, from the Closelook data lake's daily price record.
What is BOL.PA's 52-week high and low?
5.67 high and 3.58 low over the trailing 52 weeks, as of 2026-10-30.
What is Bollore SA's strongest and weakest month historically?
Historically, BOL.PA's strongest calendar month has been Apr (average +3.87%) and its weakest Jun (average -14.44%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 618 daily bars in the Closelook data lake.
What is the current Closelooknet signal on BOL.PA?
Uptrend stack intact: Trades +1.3% vs the 50-day and +1.7% vs the 200-day average, 10.2% below the 52-week high and +21.5% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is BOL.PA above its 50-day and 200-day moving averages?
Bollore SA trades 1.3% above its 50-day and 1.7% above its 200-day moving average (2.0% above its 20-day). As of 2026-10-30.