Compagnie du Bois Sauvage S.A. (EBR:COMB)
Belgium · Delayed Price · Currency is EUR 287.00
+13.00 (4.74%)
At close: Dec 30, 2025
Compagnie du Bois Sauvage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 276.00 | 289.00 | 276.00 | 287.00 | - | 4.74% | 3,160 |
| Dec 29, 2025 | 274.00 | 277.00 | 271.00 | 274.00 | 274.00 | 1.48% | 1,559 |
| Dec 24, 2025 | 270.00 | 271.00 | 270.00 | 270.00 | 270.00 | 0.75% | 249 |
| Dec 23, 2025 | 270.00 | 271.00 | 265.00 | 268.00 | 268.00 | 0.37% | 475 |
| Dec 22, 2025 | 274.00 | 276.00 | 266.00 | 267.00 | 267.00 | -2.55% | 1,272 |
| Dec 19, 2025 | 273.00 | 274.00 | 272.00 | 274.00 | 274.00 | 0.37% | 214 |
| Dec 18, 2025 | 272.00 | 276.00 | 272.00 | 273.00 | 273.00 | -0.36% | 508 |
| Dec 17, 2025 | 274.00 | 275.00 | 272.00 | 274.00 | 274.00 | 0.74% | 448 |
| Dec 16, 2025 | 276.00 | 276.00 | 270.00 | 272.00 | 272.00 | -1.45% | 368 |
| Dec 15, 2025 | 280.00 | 282.00 | 276.00 | 276.00 | 276.00 | -0.72% | 973 |
| Dec 12, 2025 | 284.00 | 284.00 | 278.00 | 278.00 | 278.00 | -1.42% | 1,227 |
| Dec 11, 2025 | 267.00 | 284.00 | 266.00 | 282.00 | 282.00 | 5.62% | 2,753 |
| Dec 10, 2025 | 265.00 | 267.00 | 259.00 | 267.00 | 267.00 | 1.14% | 1,814 |
| Dec 9, 2025 | 249.00 | 264.00 | 249.00 | 264.00 | 264.00 | 7.32% | 2,263 |
| Dec 8, 2025 | 250.00 | 253.00 | 246.00 | 246.00 | 246.00 | -1.60% | 1,447 |
| Dec 5, 2025 | 248.00 | 252.00 | 248.00 | 250.00 | 250.00 | 0.81% | 725 |
| Dec 4, 2025 | 244.00 | 250.00 | 244.00 | 248.00 | 248.00 | 2.48% | 800 |
| Dec 3, 2025 | 245.00 | 247.00 | 241.00 | 242.00 | 242.00 | -1.63% | 347 |
| Dec 2, 2025 | 247.00 | 248.00 | 245.00 | 246.00 | 246.00 | 0.41% | 252 |
| Dec 1, 2025 | 244.00 | 247.00 | 244.00 | 245.00 | 245.00 | 0.41% | 363 |
| Nov 28, 2025 | 243.00 | 250.00 | 241.00 | 244.00 | 244.00 | 0.83% | 898 |
| Nov 27, 2025 | 242.00 | 244.00 | 242.00 | 242.00 | 242.00 | - | 319 |
| Nov 26, 2025 | 249.00 | 249.00 | 242.00 | 242.00 | 242.00 | -2.81% | 494 |
| Nov 25, 2025 | 245.00 | 249.00 | 245.00 | 249.00 | 249.00 | 1.63% | 142 |
| Nov 24, 2025 | 243.00 | 245.00 | 243.00 | 245.00 | 245.00 | 0.82% | 310 |
| Nov 21, 2025 | 242.00 | 243.00 | 239.00 | 243.00 | 243.00 | 0.41% | 267 |
| Nov 20, 2025 | 236.00 | 242.00 | 236.00 | 242.00 | 242.00 | 3.42% | 291 |
| Nov 19, 2025 | 235.00 | 240.00 | 234.00 | 234.00 | 234.00 | -0.43% | 916 |
| Nov 18, 2025 | 241.00 | 241.00 | 234.00 | 235.00 | 235.00 | -3.29% | 1,852 |
| Nov 17, 2025 | 244.00 | 247.00 | 243.00 | 243.00 | 243.00 | -0.41% | 523 |
| Nov 14, 2025 | 249.00 | 251.00 | 244.00 | 244.00 | 244.00 | -2.01% | 502 |
| Nov 13, 2025 | 253.00 | 255.00 | 248.00 | 249.00 | 249.00 | -1.58% | 593 |
| Nov 12, 2025 | 253.00 | 254.00 | 250.00 | 253.00 | 253.00 | - | 310 |
| Nov 11, 2025 | 253.00 | 254.00 | 251.00 | 253.00 | 253.00 | 1.20% | 234 |
| Nov 10, 2025 | 253.00 | 253.00 | 250.00 | 250.00 | 250.00 | -0.40% | 294 |
| Nov 7, 2025 | 251.00 | 251.00 | 250.00 | 251.00 | 251.00 | -0.40% | 107 |
| Nov 6, 2025 | 253.00 | 253.00 | 250.00 | 252.00 | 252.00 | 0.80% | 89 |
| Nov 5, 2025 | 253.00 | 254.00 | 250.00 | 250.00 | 250.00 | -1.57% | 1,240 |
| Nov 4, 2025 | 260.00 | 260.00 | 254.00 | 254.00 | 254.00 | -1.93% | 351 |
| Nov 3, 2025 | 257.00 | 259.00 | 257.00 | 259.00 | 259.00 | 0.78% | 160 |
| Oct 31, 2025 | 258.00 | 262.00 | 257.00 | 257.00 | 257.00 | -2.28% | 196 |
| Oct 30, 2025 | 256.00 | 263.00 | 255.00 | 263.00 | 263.00 | 2.33% | 321 |
| Oct 29, 2025 | 262.00 | 262.00 | 256.00 | 257.00 | 257.00 | -0.77% | 290 |
| Oct 28, 2025 | 260.00 | 262.00 | 259.00 | 259.00 | 259.00 | -1.52% | 64 |
| Oct 27, 2025 | 261.00 | 264.00 | 260.00 | 263.00 | 263.00 | 1.15% | 793 |
| Oct 24, 2025 | 259.00 | 263.00 | 259.00 | 260.00 | 260.00 | 1.96% | 465 |
| Oct 23, 2025 | 262.00 | 262.00 | 255.00 | 255.00 | 255.00 | -1.92% | 508 |
| Oct 22, 2025 | 262.00 | 262.00 | 258.00 | 260.00 | 260.00 | - | 351 |
| Oct 21, 2025 | 259.00 | 263.00 | 259.00 | 260.00 | 260.00 | - | 339 |
| Oct 20, 2025 | 262.00 | 263.00 | 258.00 | 260.00 | 260.00 | -0.38% | 347 |