Compagnie du Bois Sauvage S.A. (FRA:C5S)
Germany · Delayed Price · Currency is EUR 293.00
-2.00 (-0.68%)
At close: Aug 26, 2026
FRA:C5S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | -0.68% | - |
| Aug 25, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | -0.67% | - |
| Aug 24, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 1.71% | - |
| Aug 21, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - | - |
| Aug 20, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0.69% | - |
| Aug 19, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -1.02% | - |
| Aug 18, 2026 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | -1.01% | - |
| Aug 17, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -1.00% | - |
| Aug 14, 2026 | 296.00 | 299.00 | 296.00 | 299.00 | 299.00 | 0.34% | 4 |
| Aug 13, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -0.33% | - |
| Aug 12, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | - |
| Aug 11, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | -0.33% | - |
| Aug 10, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Aug 7, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0.33% | - |
| Aug 6, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 0.34% | - |
| Aug 5, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -1.00% | - |
| Aug 4, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | -0.33% | - |
| Aug 3, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -2.27% | - |
| Jul 31, 2026 | 301.00 | 309.00 | 301.00 | 309.00 | 309.00 | 4.04% | 4 |
| Jul 30, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | -0.34% | - |
| Jul 29, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -1.32% | - |
| Jul 28, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 1.34% | - |
| Jul 27, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0.34% | - |
| Jul 24, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | -3.26% | - |
| Jul 23, 2026 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 3.02% | - |
| Jul 22, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0.34% | - |
| Jul 21, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - | - |
| Jul 20, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - | - |
| Jul 17, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | -1.66% | - |
| Jul 16, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0.67% | - |
| Jul 15, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jul 14, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jul 13, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0.67% | - |
| Jul 10, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0.34% | - |
| Jul 9, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | -2.30% | - |
| Jul 8, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - | - |
| Jul 7, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - | - |
| Jul 6, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -0.65% | - |
| Jul 3, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 1.32% | - |
| Jul 2, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -0.66% | - |
| Jul 1, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 1.00% | - |
| Jun 30, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | 0.67% | - |
| Jun 29, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | - |
| Jun 26, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 1.01% | - |
| Jun 25, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 1.02% | - |
| Jun 24, 2026 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | -1.01% | - |
| Jun 23, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -0.67% | - |
| Jun 22, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -0.33% | - |
| Jun 19, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | -1.32% | - |
| Jun 18, 2026 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | - | - |