Compagnie du Bois Sauvage S.A. (LON:0O9C)
London · Delayed Price · Currency is GBP · Price in EUR 252.00
-2.00 (-0.79%)
At close: Aug 4, 2025
Compagnie du Bois Sauvage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | -0.40% | 10 |
| Aug 4, 2025 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | -0.79% | - |
| Aug 1, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -0.78% | - |
| Jul 31, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | - |
| Jul 30, 2025 | 259.00 | 259.00 | 256.00 | 256.00 | 256.00 | -2.66% | 4 |
| Jul 29, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 0.38% | - |
| Jul 25, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0.38% | - |
| Jul 24, 2025 | 260.00 | 261.00 | 260.00 | 261.00 | 261.00 | -0.38% | - |
| Jul 23, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0.77% | - |
| Jul 22, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0.39% | 1 |
| Jul 18, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 0.39% | - |
| Jul 17, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -1.15% | - |
| Jul 14, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 0.38% | - |
| Jul 11, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Jul 10, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Jul 8, 2025 | 265.00 | 265.00 | 260.00 | 260.00 | 260.00 | -1.14% | - |
| Jul 7, 2025 | 265.00 | 265.00 | 263.00 | 263.00 | 263.00 | -2.23% | - |
| Jul 4, 2025 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 0.37% | - |
| Jul 3, 2025 | 267.00 | 268.00 | 267.00 | 268.00 | 268.00 | 2.68% | 2 |
| Jul 2, 2025 | 261.00 | 263.00 | 261.00 | 261.00 | 261.00 | 1.16% | - |
| Jul 1, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0.39% | - |
| Jun 30, 2025 | 255.00 | 257.00 | 255.00 | 257.00 | 257.00 | 0.78% | - |
| Jun 27, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0.79% | - |
| Jun 26, 2025 | 256.00 | 256.00 | 253.00 | 253.00 | 253.00 | -1.17% | - |
| Jun 24, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 1.59% | - |
| Jun 23, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 2.44% | - |
| Jun 19, 2025 | 249.00 | 249.00 | 246.00 | 246.00 | 246.00 | -1.60% | - |
| Jun 16, 2025 | 251.00 | 251.00 | 249.00 | 250.00 | 250.00 | - | - |
| Jun 13, 2025 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | -1.19% | - |
| Jun 2, 2025 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | -0.39% | - |
| May 30, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| May 26, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| May 23, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| May 22, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -1.55% | - |
| May 20, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | - |
| May 19, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 1.98% | - |
| May 14, 2025 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | -1.17% | - |
| May 8, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0.79% | - |
| May 7, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -1.17% | - |
| May 6, 2025 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 2.39% | - |
| May 5, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 1.21% | 1 |
| May 2, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Apr 30, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 242.12 | 0.40% | - |
| Apr 29, 2025 | 247.00 | 247.00 | 247.00 | 247.00 | 241.14 | -0.80% | - |
| Apr 28, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 243.10 | 7.33% | - |
| Apr 15, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 226.50 | -0.43% | - |
| Apr 10, 2025 | 234.00 | 234.00 | 233.00 | 233.00 | 227.48 | 1.75% | - |
| Apr 8, 2025 | 231.00 | 231.00 | 229.00 | 229.00 | 223.57 | 3.62% | - |
| Apr 7, 2025 | 220.00 | 221.00 | 220.00 | 221.00 | 215.76 | -6.36% | - |
| Apr 4, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 230.41 | - | - |