Compagnie du Bois Sauvage S.A. (EBR:COMB)
Belgium · Delayed Price · Currency is EUR 238.00
-5.00 (-2.06%)
Nov 18, 2025, 11:43 AM CET
Compagnie du Bois Sauvage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 264.00 | 264.00 | 261.00 | 261.00 | 261.00 | -0.76% | 349 |
| Oct 16, 2025 | 263.00 | 264.00 | 262.00 | 263.00 | 263.00 | -0.38% | 345 |
| Oct 15, 2025 | 256.00 | 264.00 | 255.00 | 264.00 | 264.00 | 3.94% | 739 |
| Oct 14, 2025 | 255.00 | 258.00 | 253.00 | 254.00 | 254.00 | -0.39% | 509 |
| Oct 13, 2025 | 258.00 | 259.00 | 255.00 | 255.00 | 255.00 | -1.54% | 704 |
| Oct 10, 2025 | 258.00 | 259.00 | 258.00 | 259.00 | 259.00 | 1.57% | 147 |
| Oct 9, 2025 | 262.00 | 262.00 | 254.00 | 255.00 | 255.00 | -1.92% | 680 |
| Oct 8, 2025 | 255.00 | 260.00 | 255.00 | 260.00 | 260.00 | 1.17% | 183 |
| Oct 7, 2025 | 254.00 | 257.00 | 253.00 | 257.00 | 257.00 | 1.58% | 81 |
| Oct 6, 2025 | 260.00 | 260.00 | 253.00 | 253.00 | 253.00 | -2.69% | 426 |
| Oct 3, 2025 | 254.00 | 260.00 | 254.00 | 260.00 | 260.00 | 2.36% | 468 |
| Oct 2, 2025 | 257.00 | 257.00 | 254.00 | 254.00 | 254.00 | -1.17% | 95 |
| Oct 1, 2025 | 256.00 | 260.00 | 256.00 | 257.00 | 257.00 | -1.15% | 143 |
| Sep 30, 2025 | 256.00 | 260.00 | 256.00 | 260.00 | 260.00 | 1.96% | 524 |
| Sep 29, 2025 | 250.00 | 256.00 | 250.00 | 255.00 | 255.00 | 2.00% | 697 |
| Sep 26, 2025 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | -0.40% | 241 |
| Sep 25, 2025 | 250.00 | 251.00 | 250.00 | 251.00 | 251.00 | - | 244 |
| Sep 24, 2025 | 255.00 | 255.00 | 251.00 | 251.00 | 251.00 | -0.79% | 222 |
| Sep 23, 2025 | 254.00 | 256.00 | 253.00 | 253.00 | 253.00 | -0.39% | 60 |
| Sep 22, 2025 | 250.00 | 255.00 | 250.00 | 254.00 | 254.00 | 1.60% | 357 |
| Sep 19, 2025 | 255.00 | 255.00 | 250.00 | 250.00 | 250.00 | -0.40% | 731 |
| Sep 18, 2025 | 257.00 | 258.00 | 251.00 | 251.00 | 251.00 | -1.95% | 438 |
| Sep 17, 2025 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | -0.39% | 405 |
| Sep 16, 2025 | 259.00 | 260.00 | 257.00 | 257.00 | 257.00 | -1.53% | 84 |
| Sep 15, 2025 | 262.00 | 262.00 | 258.00 | 261.00 | 261.00 | -0.38% | 337 |
| Sep 12, 2025 | 262.00 | 262.00 | 261.00 | 262.00 | 262.00 | - | 146 |
| Sep 11, 2025 | 261.00 | 262.00 | 260.00 | 262.00 | 262.00 | 0.38% | 384 |
| Sep 10, 2025 | 259.00 | 262.00 | 259.00 | 261.00 | 261.00 | 1.56% | 717 |
| Sep 9, 2025 | 259.00 | 259.00 | 256.00 | 257.00 | 257.00 | -0.39% | 427 |