Compagnie du Bois Sauvage S.A. (EBR:COMB)
Belgium · Delayed Price · Currency is EUR 313.00
-4.00 (-1.26%)
May 22, 2026, 5:35 PM CET
Compagnie du Bois Sauvage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 319.00 | 319.00 | 314.00 | 317.00 | - | - | 227 |
| May 21, 2026 | 318.00 | 319.00 | 315.00 | 317.00 | 317.00 | -0.63% | 246 |
| May 20, 2026 | 318.00 | 319.00 | 312.00 | 319.00 | 319.00 | 1.27% | 291 |
| May 19, 2026 | 315.00 | 319.00 | 315.00 | 315.00 | 315.00 | - | 245 |
| May 18, 2026 | 315.00 | 319.00 | 313.00 | 315.00 | 315.00 | -0.32% | 257 |
| May 15, 2026 | 319.00 | 320.00 | 314.00 | 316.00 | 316.00 | -1.25% | 352 |
| May 14, 2026 | 323.00 | 323.00 | 319.00 | 320.00 | 320.00 | -0.31% | 289 |
| May 13, 2026 | 314.00 | 321.00 | 314.00 | 321.00 | 321.00 | 3.55% | 670 |
| May 12, 2026 | 313.00 | 314.00 | 309.00 | 310.00 | 310.00 | -0.96% | 650 |
| May 11, 2026 | 323.00 | 323.00 | 313.00 | 313.00 | 313.00 | -2.80% | 915 |
| May 8, 2026 | 331.00 | 331.00 | 322.00 | 322.00 | 322.00 | -0.31% | 271 |
| May 7, 2026 | 326.00 | 332.00 | 323.00 | 323.00 | 323.00 | -0.92% | 1,007 |
| May 6, 2026 | 326.00 | 332.00 | 323.00 | 326.00 | 326.00 | 0.31% | 466 |
| May 5, 2026 | 322.00 | 328.00 | 322.00 | 325.00 | 325.00 | 1.25% | 335 |
| May 4, 2026 | 330.00 | 330.00 | 321.00 | 321.00 | 321.00 | -2.13% | 844 |
| Apr 30, 2026 | 326.00 | 334.00 | 324.00 | 334.00 | 327.98 | 3.09% | 2,091 |
| Apr 29, 2026 | 326.00 | 327.00 | 323.00 | 324.00 | 318.16 | -0.31% | 367 |
| Apr 28, 2026 | 325.00 | 327.00 | 323.00 | 325.00 | 319.14 | 0.31% | 336 |
| Apr 27, 2026 | 327.00 | 327.00 | 324.00 | 324.00 | 318.16 | -0.61% | 309 |
| Apr 24, 2026 | 325.00 | 327.00 | 324.00 | 326.00 | 320.12 | 0.31% | 108 |
| Apr 23, 2026 | 321.00 | 327.00 | 321.00 | 325.00 | 319.14 | 1.56% | 454 |
| Apr 22, 2026 | 327.00 | 327.00 | 320.00 | 320.00 | 314.23 | -0.93% | 297 |
| Apr 21, 2026 | 327.00 | 328.00 | 323.00 | 323.00 | 317.18 | -0.31% | 179 |
| Apr 20, 2026 | 330.00 | 330.00 | 323.00 | 324.00 | 318.16 | -1.22% | 489 |
| Apr 17, 2026 | 325.00 | 329.00 | 325.00 | 328.00 | 322.09 | 1.23% | 206 |
| Apr 16, 2026 | 329.00 | 329.00 | 323.00 | 324.00 | 318.16 | -0.92% | 465 |
| Apr 15, 2026 | 329.00 | 329.00 | 326.00 | 327.00 | 321.11 | 0.31% | 289 |
| Apr 14, 2026 | 327.00 | 329.00 | 326.00 | 326.00 | 320.12 | -0.31% | 586 |
| Apr 13, 2026 | 319.00 | 327.00 | 319.00 | 327.00 | 321.11 | 2.51% | 1,501 |
| Apr 10, 2026 | 318.00 | 320.00 | 316.00 | 319.00 | 313.25 | - | 190 |
| Apr 9, 2026 | 321.00 | 321.00 | 318.00 | 319.00 | 313.25 | -0.31% | 126 |
| Apr 8, 2026 | 320.00 | 322.00 | 319.00 | 320.00 | 314.23 | 1.27% | 604 |
| Apr 7, 2026 | 319.00 | 320.00 | 314.00 | 316.00 | 310.30 | -0.63% | 529 |
| Apr 2, 2026 | 319.00 | 319.00 | 315.00 | 318.00 | 312.27 | - | 136 |
| Apr 1, 2026 | 317.00 | 323.00 | 316.00 | 318.00 | 312.27 | 1.27% | 706 |
| Mar 31, 2026 | 317.00 | 317.00 | 309.00 | 314.00 | 308.34 | 0.96% | 444 |
| Mar 30, 2026 | 309.00 | 312.00 | 305.00 | 311.00 | 305.39 | 0.32% | 306 |
| Mar 27, 2026 | 315.00 | 315.00 | 305.00 | 310.00 | 304.41 | -1.27% | 432 |
| Mar 26, 2026 | 313.00 | 316.00 | 312.00 | 314.00 | 308.34 | - | 434 |
| Mar 25, 2026 | 313.00 | 316.00 | 313.00 | 314.00 | 308.34 | - | 370 |
| Mar 24, 2026 | 315.00 | 316.00 | 312.00 | 314.00 | 308.34 | -1.26% | 344 |
| Mar 23, 2026 | 308.00 | 318.00 | 300.00 | 318.00 | 312.27 | 0.32% | 1,147 |
| Mar 20, 2026 | 326.00 | 327.00 | 317.00 | 317.00 | 311.29 | -3.35% | 415 |
| Mar 19, 2026 | 323.00 | 328.00 | 319.00 | 328.00 | 322.09 | 1.23% | 805 |
| Mar 18, 2026 | 322.00 | 329.00 | 322.00 | 324.00 | 318.16 | 0.93% | 679 |
| Mar 17, 2026 | 316.00 | 322.00 | 316.00 | 321.00 | 315.21 | 1.58% | 187 |
| Mar 16, 2026 | 316.00 | 320.00 | 314.00 | 316.00 | 310.30 | - | 787 |
| Mar 13, 2026 | 320.00 | 320.00 | 314.00 | 316.00 | 310.30 | -1.25% | 703 |
| Mar 12, 2026 | 323.00 | 326.00 | 316.00 | 320.00 | 314.23 | -0.62% | 698 |
| Mar 11, 2026 | 328.00 | 329.00 | 322.00 | 322.00 | 316.20 | -1.23% | 802 |