Bollore Investissement (OP: BOIVF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	5.460	5.460	5.325	5.385	112,269	-0.07(-1.28%)
Jun 29, 2021	5.440	5.510	5.410	5.455	186,018	+0.03(+0.46%)
Jun 28, 2021	5.450	5.520	5.400	5.430	161,652	-0.09(-1.63%)
Jun 25, 2021	5.540	5.560	5.500	5.520	99,323	+0.01(+0.18%)
Jun 24, 2021	5.484	5.560	5.450	5.510	208,268	+0.04(+0.64%)
Jun 23, 2021	5.350	5.490	5.350	5.475	240,122	+0.01(+0.27%)
Jun 22, 2021	5.430	5.470	5.390	5.460	218,392	+0.02(+0.37%)
Jun 21, 2021	5.280	5.440	5.280	5.440	305,233	+0.17(+3.23%)
Jun 18, 2021	5.300	5.335	5.270	5.270	119,848	-0.03(-0.57%)
Jun 17, 2021	5.250	5.380	5.250	5.300	82,028	+0.00(+0.00%)
Jun 16, 2021	5.280	5.400	5.280	5.300	33,023	-0.03(-0.56%)
Jun 15, 2021	5.230	5.380	5.230	5.330	58,809	-0.03(-0.47%)
Jun 14, 2021	5.355	5.355	5.270	5.355	31,943	-0.03(-0.56%)
Jun 11, 2021	5.370	5.440	5.340	5.385	20,275	+0.01(+0.28%)
Jun 10, 2021	5.410	5.410	5.300	5.370	135,587	-0.06(-1.20%)
Jun 09, 2021	5.400	5.480	5.400	5.435	232,709	-0.01(-0.09%)
Jun 08, 2021	5.450	5.470	5.370	5.440	313,655	-0.01(-0.18%)
Jun 07, 2021	5.440	5.500	5.295	5.450	820,905	+0.10(+1.87%)
Jun 04, 2021	5.250	5.370	5.245	5.350	149,930	+0.15(+2.83%)
Jun 03, 2021	5.200	5.260	5.180	5.203	13,507	+0.00(+0.05%)
Jun 02, 2021	5.260	5.260	5.170	5.200	27,373	-0.07(-1.33%)
Jun 01, 2021	5.160	5.295	5.160	5.270	48,311	+0.10(+2.03%)
May 28, 2021	5.250	5.250	5.110	5.165	175,394	+0.01(+0.19%)
May 27, 2021	5.196	5.196	5.110	5.155	24,088	+0.02(+0.29%)
May 26, 2021	5.165	5.230	5.130	5.140	21,745	-0.04(-0.77%)
May 25, 2021	5.170	5.250	5.130	5.180	53,198	-0.01(-0.19%)
May 24, 2021	5.100	5.190	5.100	5.190	46,786	+0.07(+1.37%)
May 21, 2021	5.270	5.270	5.120	5.120	18,301	-0.13(-2.48%)
May 20, 2021	5.240	5.250	5.150	5.250	566,815	+0.08(+1.55%)
May 19, 2021	5.180	5.190	5.100	5.170	255,567	-0.04(-0.86%)
May 18, 2021	5.110	5.480	5.110	5.215	32,458	+0.09(+1.86%)
May 17, 2021	5.195	5.200	5.050	5.120	54,274	-0.07(-1.35%)
May 14, 2021	5.128	5.190	5.095	5.190	47,152	+0.05(+0.97%)
May 13, 2021	5.130	5.140	5.015	5.140	45,434	+0.05(+0.98%)
May 12, 2021	5.170	5.170	5.075	5.090	17,909	-0.09(-1.74%)
May 11, 2021	5.180	5.250	5.160	5.180	24,628	-0.08(-1.52%)
May 10, 2021	5.180	5.370	5.180	5.260	83,722	+0.08(+1.45%)
May 07, 2021	5.230	5.230	5.100	5.185	36,807	+0.05(+1.07%)
May 06, 2021	5.075	5.160	5.075	5.130	20,406	+0.03(+0.59%)
May 05, 2021	5.040	5.160	5.040	5.100	37,488	+0.06(+1.29%)
May 04, 2021	5.125	5.160	5.020	5.035	36,308	-0.09(-1.85%)
May 03, 2021	5.180	5.180	5.050	5.130	45,159	+0.08(+1.58%)
Apr 30, 2021	5.160	5.160	5.050	5.050	9,400	-0.11(-2.18%)
Apr 29, 2021	5.170	5.190	5.100	5.163	41,385	-0.03(-0.52%)
Apr 28, 2021	5.120	5.220	5.120	5.190	61,695	+0.05(+0.87%)
Apr 27, 2021	5.130	5.180	5.100	5.145	14,646	+0.01(+0.29%)
Apr 26, 2021	5.200	5.200	5.040	5.130	50,142	-0.01(-0.19%)
Apr 23, 2021	5.050	5.170	5.050	5.140	137,800	+0.11(+2.19%)
Apr 22, 2021	4.970	5.100	4.970	5.030	69,785	-0.02(-0.38%)
Apr 21, 2021	5.000	5.050	4.970	5.049	104,924	+0.05(+0.98%)
Apr 20, 2021	5.050	5.050	5.000	5.000	25,386	-0.09(-1.77%)
Apr 19, 2021	5.075	5.100	5.030	5.090	26,830	+0.01(+0.20%)
Apr 16, 2021	5.000	5.082	4.980	5.080	22,000	+0.08(+1.60%)
Apr 15, 2021	5.100	5.100	4.951	5.000	20,404	-0.04(-0.70%)
Apr 14, 2021	5.080	5.080	5.000	5.035	36,238	-0.04(-0.69%)
Apr 13, 2021	4.964	5.080	4.950	5.070	37,414	+0.13(+2.62%)
Apr 12, 2021	4.960	4.980	4.871	4.940	41,140	-0.04(-0.80%)
Apr 09, 2021	4.910	4.980	4.880	4.980	29,200	+0.07(+1.43%)
Apr 08, 2021	4.980	4.980	4.850	4.910	46,908	-0.03(-0.61%)
Apr 07, 2021	4.900	4.990	4.900	4.940	25,204	+0.02(+0.46%)
Apr 06, 2021	4.900	4.930	4.840	4.917	87,742	-0.06(-1.26%)
Apr 05, 2021	5.080	5.080	4.935	4.980	100,659	+0.14(+2.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.