PAR, BOL End of Day and Historical Stock Data [BOLLORE]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

PAR, BOL: Bollore SA

03 Sep 2025

LAST: 4.854	CHANGE: 0.03	OPEN: 4.894	HIGH: 4.900	ASK: 3.150	VOLUME: 837.3K
LAST: 4.854	CHG(%): 0.57	PREV: 4.882	LOW: 4.844	BID: 3.080

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	4.894	4.900	4.844	4.854	837.3K
02 Sep 25	4.980	4.980	4.870	4.882	879.4K
01 Sep 25	5.000	5.010	4.960	4.978	312.4K
29 Aug 25	5.015	5.035	4.988	4.988	435.6K
28 Aug 25	5.040	5.080	5.020	5.020	338.3K
27 Aug 25	5.005	5.040	5.000	5.025	420.5K
26 Aug 25	5.030	5.050	4.990	5.010	1.99M
25 Aug 25	5.090	5.110	5.060	5.065	368.8K
22 Aug 25	5.035	5.115	5.035	5.100	288.1K
21 Aug 25	5.050	5.065	4.996	5.045	541.5K

COMPANY PROFILE

Name:	Bollore SA
About:	Bolloré SE engages in the transportation and logistics, communications, and industry businesses in France, rest of Europe, the Americas, Asia, Oceania, and Africa. It operates through Bolloré Logistics, Bolloré Energy, Communications, and Industry segments. The company offers private and professional customers domestic fuel, diesel, non-road diesel fuel, and biofuels; and distributes oil products. It also provides advertising, and communication consulting services; owns and publishes Cnews, a French daily newspaper; provides ticketing and venue services; acts as a pay-TV operator; and operates Mac-Mahon cinema theaters. In addition, it develops batteries based on lithium metal polymer technology for use in electric buses and energy storage solutions, as well as in stationary applications; and polypropylene films for capacitors and electrical components. Further, the company integrates identification, tracking, and mobility solutions for retail, transport, and logistics; provides equipment for pedestrian and vehicle access control; and electric shuttles solutions. The company was founded in 1822 and is based in Puteaux, France. Bolloré SE is a subsidiary of Financière de l'Odet SE.
Address:	Tour Bolloré, Puteaux, France, 92811
Website:	https://www.bollore.com
ISIN:	FR0000039299
LEI:	969500LEKCHH6VV86P94

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	100.80
EPS Ratio:	0.05
DivYield:	0.02
Div/Share:	0.08
Price to Book:	0.56
Price to Sales:	4.52
EBITDA:	495.7M
Shares:	2.794B
Market Cap:	13.561B

TECHNICAL INDICATORS

MA5:	4.94
MA10:	5.00
MA20:	5.00
MA50:	5.16
MA100:	5.32
MA200:	5.47
RSI14:	38.36
WPR14:	-100.00
MTM14:	-0.13
ROC14:	-0.03
ATR:	0.06
Week High:	5.08
Week Low:	4.84
Month High:	5.12
Month Low:	4.84
Year High:	6.19
Year Low:	4.70
Volatility:	8.84

RECENT SPLITS

Date	Ratio
01 Dec 2014	100-1
08 Feb 1994	2204-2183
04 Oct 1990	574-531
07 Aug 1990	20-1

RECENT DIVIDENDS

Date	Amount
10 Jun 2025	$0.06
03 Sep 2024	$0.02
25 Jun 2024	$0.05
05 Sep 2023	$0.02
04 Jul 2023	$0.04
30 Aug 2022	$0.02
09 Jun 2022	$0.04
01 Sep 2021	$0.02
10 Jun 2021	$0.04
02 Sep 2020	$0.02