Compagnie du Bois Sauvage S.A. (LON:0O9C)
London · Delayed Price · Currency is GBP · Price in EUR 261.00
-2.00 (-0.76%)
At close: Oct 20, 2025
Compagnie du Bois Sauvage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 1.16% | - |
| Oct 21, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | -0.77% | - |
| Oct 20, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | -0.76% | - |
| Oct 16, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 1.54% | 3 |
| Oct 10, 2025 | 254.00 | 259.00 | 254.00 | 259.00 | 259.00 | 0.39% | - |
| Oct 9, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0.39% | - |
| Oct 7, 2025 | 259.00 | 259.00 | 257.00 | 257.00 | 257.00 | -1.15% | - |
| Oct 6, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 2.36% | 47 |
| Oct 2, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -2.31% | - |
| Oct 1, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 1.56% | - |
| Sep 29, 2025 | 252.00 | 256.00 | 252.00 | 256.00 | 256.00 | 0.39% | - |
| Sep 24, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | - |
| Sep 23, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0.79% | - |
| Sep 22, 2025 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 0.40% | - |
| Sep 19, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -1.18% | - |
| Sep 18, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | -1.16% | - |
| Sep 17, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -0.77% | - |
| Sep 15, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0.39% | - |
| Sep 9, 2025 | 259.00 | 259.00 | 258.00 | 259.00 | 259.00 | - | - |
| Sep 8, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | - |
| Sep 4, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | -1.89% | - |
| Sep 2, 2025 | 265.00 | 265.00 | 264.00 | 264.00 | 264.00 | - | - |
| Sep 1, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Aug 29, 2025 | 261.00 | 264.00 | 261.00 | 264.00 | 264.00 | 1.93% | - |
| Aug 28, 2025 | 260.00 | 260.00 | 259.00 | 259.00 | 259.00 | 3.19% | 13 |
| Aug 27, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | -0.79% | - |
| Aug 26, 2025 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 0.40% | - |
| Aug 22, 2025 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | -0.79% | - |
| Aug 21, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Aug 18, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -0.39% | - |
| Aug 15, 2025 | 256.00 | 256.00 | 255.00 | 255.00 | 255.00 | -1.16% | - |
| Aug 13, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | - |
| Aug 12, 2025 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 1.18% | 10 |
| Aug 11, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0.39% | - |
| Aug 8, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0.79% | - |
| Aug 7, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0.40% | - |
| 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 | - | - |