Compagnie du Bois Sauvage S.A. (EBR:COMB)
Belgium · Delayed Price · Currency is EUR 317.00
-11.00 (-3.35%)
At close: Mar 20, 2026
Compagnie du Bois Sauvage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 326.00 | 327.00 | 317.00 | 317.00 | 317.00 | -3.35% | 415 |
| Mar 19, 2026 | 323.00 | 328.00 | 319.00 | 328.00 | 328.00 | 1.23% | 805 |
| Mar 18, 2026 | 322.00 | 329.00 | 322.00 | 324.00 | 324.00 | 0.93% | 679 |
| Mar 17, 2026 | 316.00 | 322.00 | 316.00 | 321.00 | 321.00 | 1.58% | 187 |
| Mar 16, 2026 | 316.00 | 320.00 | 314.00 | 316.00 | 316.00 | - | 787 |
| Mar 13, 2026 | 320.00 | 320.00 | 314.00 | 316.00 | 316.00 | -1.25% | 703 |
| Mar 12, 2026 | 323.00 | 326.00 | 316.00 | 320.00 | 320.00 | -0.62% | 698 |
| Mar 11, 2026 | 328.00 | 329.00 | 322.00 | 322.00 | 322.00 | -1.23% | 802 |
| Mar 10, 2026 | 328.00 | 336.00 | 326.00 | 326.00 | 326.00 | 0.31% | 1,751 |
| Mar 9, 2026 | 319.00 | 325.00 | 314.00 | 325.00 | 325.00 | -0.61% | 2,507 |
| Mar 6, 2026 | 314.00 | 327.00 | 311.00 | 327.00 | 327.00 | 7.57% | 4,378 |
| Mar 5, 2026 | 304.00 | 305.00 | 303.00 | 304.00 | 304.00 | - | 160 |
| Mar 4, 2026 | 299.00 | 304.00 | 299.00 | 304.00 | 304.00 | 1.33% | 715 |
| Mar 3, 2026 | 305.00 | 305.00 | 298.00 | 300.00 | 300.00 | -1.32% | 1,293 |
| Mar 2, 2026 | 305.00 | 306.00 | 301.00 | 304.00 | 304.00 | -1.62% | 919 |
| Feb 27, 2026 | 307.00 | 311.00 | 307.00 | 309.00 | 309.00 | 0.98% | 551 |
| Feb 26, 2026 | 308.00 | 312.00 | 306.00 | 306.00 | 306.00 | -0.65% | 606 |
| Feb 25, 2026 | 310.00 | 310.00 | 308.00 | 308.00 | 308.00 | -1.28% | 132 |
| Feb 24, 2026 | 305.00 | 312.00 | 305.00 | 312.00 | 312.00 | 0.97% | 528 |
| Feb 23, 2026 | 310.00 | 312.00 | 305.00 | 309.00 | 309.00 | -0.32% | 1,058 |
| Feb 20, 2026 | 313.00 | 313.00 | 309.00 | 310.00 | 310.00 | -0.32% | 138 |
| Feb 19, 2026 | 314.00 | 314.00 | 311.00 | 311.00 | 311.00 | -0.64% | 479 |
| Feb 18, 2026 | 312.00 | 313.00 | 311.00 | 313.00 | 313.00 | - | 265 |
| Feb 17, 2026 | 310.00 | 314.00 | 310.00 | 313.00 | 313.00 | 1.29% | 396 |
| Feb 16, 2026 | 310.00 | 311.00 | 309.00 | 309.00 | 309.00 | 0.32% | 200 |
| Feb 13, 2026 | 308.00 | 309.00 | 308.00 | 308.00 | 308.00 | - | 268 |
| Feb 12, 2026 | 311.00 | 312.00 | 308.00 | 308.00 | 308.00 | -0.96% | 567 |
| Feb 11, 2026 | 308.00 | 312.00 | 308.00 | 311.00 | 311.00 | 0.97% | 465 |
| Feb 10, 2026 | 306.00 | 309.00 | 305.00 | 308.00 | 308.00 | 1.32% | 357 |
| Feb 9, 2026 | 314.00 | 314.00 | 304.00 | 304.00 | 304.00 | -3.18% | 712 |
| Feb 6, 2026 | 305.00 | 314.00 | 305.00 | 314.00 | 314.00 | 3.29% | 1,448 |
| Feb 5, 2026 | 305.00 | 306.00 | 304.00 | 304.00 | 304.00 | -0.65% | 115 |
| Feb 4, 2026 | 303.00 | 308.00 | 303.00 | 306.00 | 306.00 | 0.66% | 456 |
| Feb 3, 2026 | 308.00 | 310.00 | 301.00 | 304.00 | 304.00 | -1.62% | 574 |
| Feb 2, 2026 | 308.00 | 309.00 | 304.00 | 309.00 | 309.00 | 0.32% | 1,136 |
| Jan 30, 2026 | 310.00 | 310.00 | 308.00 | 308.00 | 308.00 | -0.65% | 210 |
| Jan 29, 2026 | 310.00 | 311.00 | 308.00 | 310.00 | 310.00 | 0.32% | 273 |
| Jan 28, 2026 | 310.00 | 311.00 | 308.00 | 309.00 | 309.00 | 0.32% | 501 |
| Jan 27, 2026 | 311.00 | 313.00 | 307.00 | 308.00 | 308.00 | -1.91% | 753 |
| Jan 26, 2026 | 300.00 | 314.00 | 299.00 | 314.00 | 314.00 | 5.37% | 2,333 |
| Jan 23, 2026 | 303.00 | 304.00 | 295.00 | 298.00 | 298.00 | -1.65% | 456 |
| Jan 22, 2026 | 296.00 | 303.00 | 296.00 | 303.00 | 303.00 | 3.06% | 527 |
| Jan 21, 2026 | 293.00 | 294.00 | 286.00 | 294.00 | 294.00 | 0.34% | 647 |
| Jan 20, 2026 | 294.00 | 295.00 | 291.00 | 293.00 | 293.00 | -1.01% | 678 |
| Jan 19, 2026 | 296.00 | 298.00 | 294.00 | 296.00 | 296.00 | -1.00% | 615 |
| Jan 16, 2026 | 305.00 | 305.00 | 298.00 | 299.00 | 299.00 | -1.32% | 483 |
| Jan 15, 2026 | 304.00 | 305.00 | 303.00 | 303.00 | 303.00 | - | 256 |
| Jan 14, 2026 | 299.00 | 305.00 | 299.00 | 303.00 | 303.00 | 1.68% | 1,283 |
| Jan 13, 2026 | 296.00 | 300.00 | 296.00 | 298.00 | 298.00 | 1.36% | 662 |
| Jan 12, 2026 | 294.00 | 297.00 | 293.00 | 294.00 | 294.00 | -0.68% | 475 |