Les Constructeurs du Bois S.A. (EPA:MLLCB)
France · Delayed Price · Currency is EUR 2.760
0.00 (0.00%)
Feb 2, 2026, 11:30 AM CET
Les Constructeurs du Bois Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.68 | 2.76 | 2.68 | 2.76 | 2.76 | - | 183 |
| Jan 29, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 406 |
| Jan 28, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | 666 |
| Jan 27, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jan 26, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 2,080 |
| Jan 23, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 136 |
| Jan 22, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.48% | 434 |
| Jan 21, 2026 | 2.74 | 2.74 | 2.70 | 2.70 | 2.70 | 0.75% | 368 |
| Jan 20, 2026 | 2.66 | 2.68 | 2.66 | 2.68 | 2.68 | -0.74% | 201 |
| Jan 19, 2026 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | -1.46% | 285 |
| Jan 16, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | 48 |
| Jan 15, 2026 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | -1.43% | 706 |
| Jan 14, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 700 |
| Jan 13, 2026 | 2.74 | 2.80 | 2.74 | 2.80 | 2.80 | 3.70% | 2,296 |
| Jan 12, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.50% | 53 |
| Jan 9, 2026 | 2.70 | 2.70 | 2.66 | 2.66 | 2.66 | -1.48% | 1,455 |
| Jan 8, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 79 |
| Jan 7, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 208 |
| Jan 6, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.19% | 380 |
| Jan 5, 2026 | 2.80 | 2.80 | 2.74 | 2.74 | 2.74 | -5.52% | 1,063 |
| Jan 2, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 467 |
| Dec 31, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 5.07% | 212 |
| Dec 30, 2025 | 2.90 | 2.90 | 2.76 | 2.76 | 2.76 | -2.13% | 669 |
| Dec 29, 2025 | 2.64 | 2.82 | 2.64 | 2.82 | 2.82 | -1.40% | 1,291 |
| Dec 24, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 1,214 |
| Dec 23, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 10.00% | 3,125 |
| Dec 22, 2025 | 2.62 | 2.62 | 2.60 | 2.60 | 2.60 | -1.52% | 368 |
| Dec 19, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Dec 18, 2025 | 2.76 | 2.76 | 2.64 | 2.64 | 2.64 | -1.49% | 325 |
| Dec 17, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 2.29% | 50 |
| Dec 16, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Dec 15, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -9.03% | 1,100 |
| Dec 12, 2025 | 2.64 | 2.88 | 2.64 | 2.88 | 2.88 | 6.67% | 1,779 |
| Dec 11, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Dec 10, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -6.90% | 1,034 |
| Dec 9, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 8.21% | 1,190 |
| Dec 8, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -4.29% | 222 |
| Dec 5, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 7.69% | 1,460 |
| Dec 4, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -10.96% | 597 |
| Dec 3, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.35% | 100 |
| Dec 2, 2025 | 2.90 | 2.96 | 2.90 | 2.96 | 2.96 | -2.63% | 620 |
| Dec 1, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | 35 |
| Nov 28, 2025 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | 3.45% | 309 |
| Nov 27, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 68 |
| Nov 26, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 4 |
| Nov 25, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -5.23% | 500 |
| Nov 24, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 159 |
| Nov 21, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 5.52% | 40 |
| Nov 20, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | 220 |
| Nov 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 142 |