Compagnie du Bois Sauvage S.A. (EBR:COMB)
Belgium · Delayed Price · Currency is EUR 251.00
-3.00 (-1.18%)
Aug 22, 2025, 5:13 PM CET
Compagnie du Bois Sauvage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 252.00 | 254.00 | 251.00 | 251.00 | 251.00 | -1.18% | 151 |
| Aug 21, 2025 | 254.00 | 254.00 | 252.00 | 254.00 | 254.00 | 1.20% | 89 |
| Aug 20, 2025 | 252.00 | 253.00 | 251.00 | 251.00 | 251.00 | - | 106 |
| Aug 19, 2025 | 255.00 | 255.00 | 251.00 | 251.00 | 251.00 | -0.79% | 352 |
| Aug 18, 2025 | 254.00 | 255.00 | 251.00 | 253.00 | 253.00 | -0.39% | 313 |
| Aug 15, 2025 | 254.00 | 257.00 | 254.00 | 254.00 | 254.00 | -0.39% | 367 |
| Aug 14, 2025 | 254.00 | 255.00 | 253.00 | 255.00 | 255.00 | 0.79% | 70 |
| Aug 13, 2025 | 254.00 | 257.00 | 253.00 | 253.00 | 253.00 | -1.17% | 167 |
| Aug 12, 2025 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | 0.79% | 120 |
| Aug 11, 2025 | 255.00 | 255.00 | 253.00 | 254.00 | 254.00 | 0.40% | 119 |
| Aug 8, 2025 | 254.00 | 254.00 | 250.00 | 253.00 | 253.00 | 0.40% | 200 |
| Aug 7, 2025 | 255.00 | 255.00 | 252.00 | 252.00 | 252.00 | -1.56% | 175 |
| Aug 6, 2025 | 254.00 | 256.00 | 252.00 | 256.00 | 256.00 | 1.99% | 239 |
| Aug 5, 2025 | 254.00 | 254.00 | 251.00 | 251.00 | 251.00 | -0.40% | 55 |
| Aug 4, 2025 | 250.00 | 253.00 | 250.00 | 252.00 | 252.00 | 0.80% | 329 |
| Aug 1, 2025 | 251.00 | 253.00 | 250.00 | 250.00 | 250.00 | -1.19% | 211 |
| Jul 31, 2025 | 256.00 | 256.00 | 251.00 | 253.00 | 253.00 | -1.17% | 234 |
| Jul 30, 2025 | 257.00 | 257.00 | 256.00 | 256.00 | 256.00 | -0.39% | 219 |
| Jul 29, 2025 | 263.00 | 263.00 | 257.00 | 257.00 | 257.00 | -1.53% | 261 |
| Jul 28, 2025 | 266.00 | 266.00 | 261.00 | 261.00 | 261.00 | 0.77% | 302 |
| Jul 25, 2025 | 262.00 | 262.00 | 259.00 | 259.00 | 259.00 | -0.38% | 56 |
| Jul 24, 2025 | 263.00 | 263.00 | 260.00 | 260.00 | 260.00 | -1.14% | 55 |
| Jul 23, 2025 | 260.00 | 263.00 | 260.00 | 263.00 | 263.00 | 0.77% | 200 |
| Jul 22, 2025 | 260.00 | 262.00 | 259.00 | 261.00 | 261.00 | 0.38% | 331 |
| Jul 21, 2025 | 260.00 | 260.00 | 259.00 | 260.00 | 260.00 | - | 106 |
| Jul 18, 2025 | 259.00 | 262.00 | 258.00 | 260.00 | 260.00 | 1.17% | 104 |
| Jul 17, 2025 | 258.00 | 261.00 | 256.00 | 257.00 | 257.00 | 0.78% | 564 |
| Jul 16, 2025 | 260.00 | 264.00 | 255.00 | 255.00 | 255.00 | -1.54% | 608 |
| Jul 15, 2025 | 256.00 | 261.00 | 251.00 | 259.00 | 259.00 | 1.57% | 717 |
| Jul 14, 2025 | 260.00 | 260.00 | 255.00 | 255.00 | 255.00 | -1.92% | 395 |
| Jul 11, 2025 | 260.00 | 260.00 | 259.00 | 260.00 | 260.00 | 0.39% | 218 |
| Jul 10, 2025 | 257.00 | 262.00 | 256.00 | 259.00 | 259.00 | 0.78% | 347 |
| Jul 9, 2025 | 259.00 | 259.00 | 256.00 | 257.00 | 257.00 | -0.39% | 117 |
| Jul 8, 2025 | 262.00 | 262.00 | 258.00 | 258.00 | 258.00 | -1.53% | 181 |
| Jul 7, 2025 | 269.00 | 269.00 | 262.00 | 262.00 | 262.00 | -2.24% | 326 |
| Jul 4, 2025 | 267.00 | 269.00 | 266.00 | 268.00 | 268.00 | 0.75% | 141 |
| Jul 3, 2025 | 265.00 | 268.00 | 263.00 | 266.00 | 266.00 | 1.53% | 390 |
| Jul 2, 2025 | 260.00 | 264.00 | 260.00 | 262.00 | 262.00 | 1.16% | 541 |
| Jul 1, 2025 | 257.00 | 260.00 | 257.00 | 259.00 | 259.00 | 1.17% | 880 |
| Jun 30, 2025 | 257.00 | 258.00 | 256.00 | 256.00 | 256.00 | 0.39% | 252 |
| Jun 27, 2025 | 255.00 | 257.00 | 255.00 | 255.00 | 255.00 | - | 188 |
| Jun 26, 2025 | 253.00 | 255.00 | 253.00 | 255.00 | 255.00 | - | 141 |
| Jun 25, 2025 | 253.00 | 255.00 | 252.00 | 255.00 | 255.00 | 1.59% | 359 |
| Jun 24, 2025 | 256.00 | 257.00 | 248.00 | 251.00 | 251.00 | -0.79% | 444 |
| Jun 23, 2025 | 252.00 | 256.00 | 250.00 | 253.00 | 253.00 | 0.80% | 490 |
| Jun 20, 2025 | 249.00 | 252.00 | 249.00 | 251.00 | 251.00 | 1.62% | 130 |
| Jun 19, 2025 | 250.00 | 250.00 | 247.00 | 247.00 | 247.00 | 1.23% | 376 |
| Jun 18, 2025 | 246.00 | 247.00 | 244.00 | 244.00 | 244.00 | -0.41% | 391 |
| Jun 17, 2025 | 250.00 | 253.00 | 245.00 | 245.00 | 245.00 | -1.61% | 922 |
| Jun 16, 2025 | 251.00 | 254.00 | 247.00 | 249.00 | 249.00 | - | 307 |