Bollore Investissement (OP: BOIVF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	6.000	6.000	5.830	6.000	31,261	-0.06(-0.99%)
Aug 30, 2021	6.130	6.160	6.000	6.060	50,966	-0.11(-1.78%)
Aug 27, 2021	5.985	6.170	5.950	6.170	15,912	+0.19(+3.18%)
Aug 26, 2021	5.910	6.050	5.910	5.980	51,621	+0.06(+0.93%)
Aug 25, 2021	5.730	5.990	5.730	5.925	9,070	+0.08(+1.45%)
Aug 24, 2021	5.810	5.990	5.770	5.840	29,005	-0.03(-0.50%)
Aug 23, 2021	5.770	5.930	5.760	5.870	42,798	+0.17(+2.98%)
Aug 20, 2021	5.580	5.730	5.580	5.700	23,687	+0.04(+0.71%)
Aug 19, 2021	5.655	5.710	5.600	5.660	41,098	-0.05(-0.88%)
Aug 18, 2021	5.650	5.752	5.650	5.710	29,312	+0.01(+0.18%)
Aug 17, 2021	5.620	5.741	5.620	5.700	40,039	-0.08(-1.38%)
Aug 16, 2021	5.660	5.806	5.660	5.780	66,769	-0.01(-0.26%)
Aug 13, 2021	5.700	5.820	5.700	5.795	32,127	+0.12(+2.20%)
Aug 12, 2021	5.690	5.820	5.650	5.670	12,056	+0.04(+0.62%)
Aug 11, 2021	5.620	5.707	5.550	5.635	53,902	+0.01(+0.27%)
Aug 10, 2021	5.640	5.700	5.500	5.620	25,478	-0.02(-0.44%)
Aug 09, 2021	5.650	5.700	5.600	5.645	15,449	-0.04(-0.62%)
Aug 06, 2021	5.710	5.710	5.660	5.680	19,708	-0.02(-0.35%)
Aug 05, 2021	5.760	5.760	5.670	5.700	11,672	+0.09(+1.69%)
Aug 04, 2021	5.550	5.730	5.550	5.605	32,415	+0.05(+0.81%)
Aug 03, 2021	5.495	5.620	5.490	5.560	70,575	+0.06(+1.18%)
Aug 02, 2021	5.600	5.610	5.420	5.495	34,077	-0.14(-2.48%)
Jul 30, 2021	5.635	5.720	5.600	5.635	25,037	+0.04(+0.63%)
Jul 29, 2021	5.525	5.600	5.525	5.600	35,988	+0.08(+1.45%)
Jul 28, 2021	5.510	5.530	5.440	5.520	27,231	+0.03(+0.55%)
Jul 27, 2021	5.605	5.610	5.410	5.490	34,840	+0.04(+0.64%)
Jul 26, 2021	5.320	5.480	5.320	5.455	37,048	+0.00(+0.09%)
Jul 23, 2021	5.310	5.480	5.310	5.450	21,923	+0.06(+1.11%)
Jul 22, 2021	5.423	5.430	5.360	5.390	37,836	+0.02(+0.37%)
Jul 21, 2021	5.240	5.380	5.240	5.370	17,981	+0.12(+2.19%)
Jul 20, 2021	5.220	5.310	5.200	5.255	67,882	+0.04(+0.67%)
Jul 19, 2021	5.350	5.350	5.210	5.220	46,532	-0.15(-2.79%)
Jul 16, 2021	5.300	5.450	5.260	5.370	114,074	+0.01(+0.19%)
Jul 15, 2021	5.400	5.420	5.300	5.360	251,496	-0.07(-1.38%)
Jul 14, 2021	5.380	5.450	5.330	5.435	20,135	+0.06(+1.12%)
Jul 13, 2021	5.380	5.450	5.310	5.375	85,390	+0.00(+0.00%)
Jul 12, 2021	5.325	5.419	5.300	5.375	161,876	+0.02(+0.46%)
Jul 09, 2021	5.240	5.370	5.240	5.350	197,832	+0.10(+1.91%)
Jul 08, 2021	5.300	5.330	5.240	5.250	152,105	-0.18(-3.31%)
Jul 07, 2021	5.500	5.500	5.360	5.430	215,887	-0.03(-0.46%)
Jul 06, 2021	5.380	5.500	5.380	5.455	120,075	-0.02(-0.44%)
Jul 02, 2021	5.540	5.540	5.400	5.479	326,598	+0.02(+0.28%)
Jul 01, 2021	5.360	5.520	5.360	5.464	191,232	+0.08(+1.46%)
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%)

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.