Compagnie du Bois Sauvage S.A. (EBR:COMB)
Belgium · Delayed Price · Currency is EUR 305.00
-2.00 (-0.65%)
Jul 1, 2026, 5:35 PM CET
Compagnie du Bois Sauvage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 310.00 | 310.00 | 305.00 | 305.00 | 305.00 | -0.65% | 364 |
| Jun 30, 2026 | 306.00 | 313.00 | 305.00 | 307.00 | 307.00 | 0.99% | 760 |
| Jun 29, 2026 | 302.00 | 304.00 | 302.00 | 304.00 | 304.00 | 0.66% | 100 |
| Jun 26, 2026 | 301.00 | 302.00 | 300.00 | 302.00 | 302.00 | - | 86 |
| Jun 25, 2026 | 298.00 | 302.00 | 297.00 | 302.00 | 302.00 | 1.00% | 555 |
| Jun 24, 2026 | 296.00 | 299.00 | 292.00 | 299.00 | 299.00 | 1.01% | 574 |
| Jun 23, 2026 | 300.00 | 300.00 | 295.00 | 296.00 | 296.00 | -1.00% | 575 |
| Jun 22, 2026 | 302.00 | 302.00 | 297.00 | 299.00 | 299.00 | -0.66% | 426 |
| Jun 19, 2026 | 303.00 | 303.00 | 301.00 | 301.00 | 301.00 | -0.33% | 81 |
| Jun 18, 2026 | 303.00 | 303.00 | 299.00 | 302.00 | 302.00 | -1.31% | 484 |
| Jun 17, 2026 | 305.00 | 306.00 | 303.00 | 306.00 | 306.00 | - | 548 |
| Jun 16, 2026 | 306.00 | 310.00 | 305.00 | 306.00 | 306.00 | -0.97% | 366 |
| Jun 15, 2026 | 318.00 | 318.00 | 306.00 | 309.00 | 309.00 | -0.32% | 367 |
| Jun 12, 2026 | 305.00 | 310.00 | 305.00 | 310.00 | 310.00 | 1.97% | 391 |
| Jun 11, 2026 | 301.00 | 306.00 | 301.00 | 304.00 | 304.00 | 0.33% | 276 |
| Jun 10, 2026 | 305.00 | 305.00 | 301.00 | 303.00 | 303.00 | 0.33% | 142 |
| Jun 9, 2026 | 308.00 | 308.00 | 300.00 | 302.00 | 302.00 | -0.66% | 930 |
| Jun 8, 2026 | 302.00 | 306.00 | 302.00 | 304.00 | 304.00 | 0.33% | 600 |
| Jun 5, 2026 | 307.00 | 308.00 | 303.00 | 303.00 | 303.00 | - | 348 |
| Jun 4, 2026 | 307.00 | 307.00 | 302.00 | 303.00 | 303.00 | -0.66% | 279 |
| Jun 3, 2026 | 309.00 | 313.00 | 305.00 | 305.00 | 305.00 | -1.93% | 606 |
| Jun 2, 2026 | 318.00 | 318.00 | 310.00 | 311.00 | 311.00 | -1.58% | 964 |
| Jun 1, 2026 | 320.00 | 320.00 | 315.00 | 316.00 | 316.00 | -1.25% | 177 |
| May 29, 2026 | 322.00 | 322.00 | 318.00 | 320.00 | 320.00 | -0.62% | 459 |
| May 28, 2026 | 319.00 | 322.00 | 314.00 | 322.00 | 322.00 | 0.94% | 573 |
| May 27, 2026 | 315.00 | 321.00 | 315.00 | 319.00 | 319.00 | 1.27% | 404 |
| May 26, 2026 | 318.00 | 318.00 | 315.00 | 315.00 | 315.00 | -1.56% | 95 |
| May 25, 2026 | 314.00 | 320.00 | 313.00 | 320.00 | 320.00 | 2.24% | 173 |
| May 22, 2026 | 319.00 | 320.00 | 313.00 | 313.00 | 313.00 | -1.26% | 534 |
| 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 |