Compagnie du Bois Sauvage S.A. (FRA:C5S)
Germany · Delayed Price · Currency is EUR 262.00
-5.00 (-1.87%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:C5S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -1.87% | 4 |
| Oct 22, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - | - |
| Oct 21, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | -1.11% | - |
| Oct 20, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -1.10% | - |
| Oct 19, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | -0.73% | - |
| Oct 16, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -0.36% | - |
| Oct 15, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0.73% | - |
| Oct 14, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -0.36% | - |
| Oct 13, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0.36% | - |
| Oct 12, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0.37% | - |
| Oct 9, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | 2.25% | - |
| Oct 8, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | -2.91% | - |
| Oct 7, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Oct 6, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -0.72% | - |
| Oct 5, 2026 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | -1.42% | - |
| Oct 2, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 0.36% | - |
| Oct 1, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -2.78% | - |
| Sep 30, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -2.37% | - |
| Sep 29, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0.34% | - |
| Sep 28, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -0.34% | - |
| Sep 25, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | -0.34% | - |
| Sep 24, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -1.33% | - |
| Sep 23, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Sep 22, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0.67% | - |
| Sep 21, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -2.61% | - |
| Sep 18, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 2.00% | - |
| Sep 17, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1.35% | - |
| Sep 16, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -0.67% | - |
| Sep 15, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - | - |
| Sep 14, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -1.00% | - |
| Sep 11, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | 1.35% | - |
| Sep 10, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | -1.33% | - |
| Sep 9, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | -1.31% | - |
| Sep 8, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | - |
| Sep 7, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 2.69% | - |
| Sep 4, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 1.71% | - |
| Sep 3, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - | - |
| Sep 2, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | -0.34% | - |
| Sep 1, 2026 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | - | - |
| Aug 31, 2026 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | 0.69% | - |
| Aug 28, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | -0.34% | - |
| Aug 27, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | -0.34% | - |
| 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% | - |