Louis Hachette Group S.A. (BST:CW3)
Germany · Delayed Price · Currency is EUR 1.745
-0.018 (-1.02%)
At close: Oct 30, 2026
BST:CW3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.78 | 1.79 | 1.74 | 1.75 | 1.75 | -1.02% | 678 |
| Oct 29, 2026 | 1.77 | 1.79 | 1.76 | 1.76 | 1.76 | -0.34% | 2,427 |
| Oct 28, 2026 | 1.78 | 1.80 | 1.71 | 1.77 | 1.77 | -0.84% | 6,531 |
| Oct 27, 2026 | 1.78 | 1.82 | 1.72 | 1.78 | 1.78 | 0.11% | - |
| Oct 26, 2026 | 1.76 | 1.85 | 1.71 | 1.78 | 1.78 | 0.34% | 1,247 |
| Oct 23, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 1.54% | 607 |
| Oct 22, 2026 | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | 0.40% | 5,471 |
| Oct 21, 2026 | 1.76 | 1.76 | 1.67 | 1.74 | 1.74 | -0.85% | - |
| Oct 20, 2026 | 1.72 | 1.77 | 1.68 | 1.76 | 1.76 | 2.27% | 832 |
| Oct 19, 2026 | 1.74 | 1.74 | 1.66 | 1.72 | 1.72 | -0.92% | - |
| Oct 16, 2026 | 1.75 | 1.76 | 1.68 | 1.73 | 1.73 | -0.12% | 693 |
| Oct 15, 2026 | 1.71 | 1.74 | 1.65 | 1.74 | 1.74 | 1.05% | - |
| Oct 14, 2026 | 1.73 | 1.76 | 1.66 | 1.72 | 1.72 | -0.46% | 1,480 |
| Oct 13, 2026 | 1.69 | 1.74 | 1.66 | 1.73 | 1.73 | 1.83% | 2,356 |
| Oct 12, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.18% | - |
| Oct 9, 2026 | 1.71 | 1.72 | 1.63 | 1.70 | 1.70 | -0.35% | 798 |
| Oct 8, 2026 | 1.68 | 1.71 | 1.63 | 1.70 | 1.70 | 1.07% | 1,429 |
| Oct 7, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.69% | - |
| Oct 6, 2026 | 1.71 | 1.76 | 1.66 | 1.72 | 1.72 | 0.35% | 1,251 |
| Oct 5, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.65% | - |
| Oct 2, 2026 | 1.69 | 1.72 | 1.62 | 1.70 | 1.70 | 0.59% | 2,153 |
| Oct 1, 2026 | 1.72 | 1.72 | 1.61 | 1.69 | 1.69 | -1.40% | - |
| Sep 30, 2026 | 1.76 | 1.76 | 1.64 | 1.71 | 1.71 | -2.45% | 8,079 |
| Sep 29, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.35% | - |
| Sep 28, 2026 | 1.76 | 1.78 | 1.70 | 1.78 | 1.78 | 0.45% | 4,103 |
| Sep 25, 2026 | 1.80 | 1.81 | 1.68 | 1.77 | 1.77 | -1.17% | - |
| Sep 24, 2026 | 1.76 | 1.80 | 1.71 | 1.79 | 1.79 | 1.47% | 3,992 |
| Sep 23, 2026 | 1.78 | 1.79 | 1.69 | 1.77 | 1.77 | -0.62% | - |
| Sep 22, 2026 | 1.79 | 1.80 | 1.77 | 1.78 | 1.78 | -0.84% | 1,353 |
| Sep 21, 2026 | 1.77 | 1.79 | 1.71 | 1.79 | 1.79 | 1.93% | 1,004 |
| Sep 18, 2026 | 1.77 | 1.77 | 1.67 | 1.76 | 1.76 | -0.51% | 4,988 |
| Sep 17, 2026 | 1.77 | 1.78 | 1.69 | 1.77 | 1.77 | 0.51% | 617 |
| Sep 16, 2026 | 1.77 | 1.77 | 1.69 | 1.76 | 1.76 | -0.28% | 3,367 |
| Sep 15, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.20% | - |
| Sep 14, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.46% | - |
| Sep 11, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Sep 10, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.46% | - |
| Sep 9, 2026 | 1.74 | 1.77 | 1.67 | 1.75 | 1.75 | 0.57% | 4,607 |
| Sep 8, 2026 | 1.75 | 1.77 | 1.68 | 1.74 | 1.74 | -0.57% | 401 |
| Sep 7, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Sep 4, 2026 | 1.77 | 1.79 | 1.68 | 1.76 | 1.76 | -0.62% | 1,729 |
| Sep 3, 2026 | 1.79 | 1.81 | 1.71 | 1.77 | 1.77 | -1.39% | - |
| Sep 2, 2026 | 1.78 | 1.80 | 1.72 | 1.80 | 1.80 | 1.41% | 2,494 |
| Sep 1, 2026 | 1.78 | 1.79 | 1.70 | 1.77 | 1.77 | -0.89% | - |
| Aug 31, 2026 | 1.80 | 1.80 | 1.71 | 1.79 | 1.79 | -0.56% | - |
| Aug 28, 2026 | 1.79 | 1.82 | 1.73 | 1.80 | 1.80 | 0.22% | 3,824 |
| Aug 27, 2026 | 1.81 | 1.82 | 1.72 | 1.79 | 1.79 | -0.55% | 794 |
| Aug 26, 2026 | 1.82 | 1.83 | 1.73 | 1.80 | 1.80 | -0.50% | - |
| Aug 25, 2026 | 1.82 | 1.83 | 1.74 | 1.81 | 1.81 | -0.28% | 3,636 |
| Aug 24, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.56% | - |