Compagnie du Bois Sauvage S.A. (LON:0O9C)
London · Delayed Price · Currency is GBP · Price in EUR 315.00
-1.00 (-0.32%)
At close: Mar 27, 2026
LON:0O9C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | -0.32% | - |
| Mar 26, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 1.28% | - |
| Mar 24, 2026 | 312.00 | 313.90 | 312.00 | 312.00 | 312.00 | -0.32% | 203 |
| Mar 23, 2026 | 316.00 | 316.00 | 313.00 | 313.00 | 313.00 | -4.28% | 2 |
| Mar 20, 2026 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | 1.55% | 1 |
| Mar 19, 2026 | 323.00 | 323.00 | 322.00 | 322.00 | 322.00 | -1.83% | 24 |
| Mar 18, 2026 | 325.00 | 328.00 | 325.00 | 328.00 | 328.00 | 2.50% | 32 |
| Mar 17, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 1.27% | - |
| Mar 16, 2026 | 320.00 | 320.00 | 316.00 | 316.00 | 316.00 | -0.94% | 9 |
| Mar 13, 2026 | 320.00 | 320.00 | 319.00 | 319.00 | 319.00 | -2.15% | - |
| Mar 11, 2026 | 328.00 | 328.00 | 326.00 | 326.00 | 326.00 | -1.21% | 1 |
| Mar 10, 2026 | 327.00 | 333.00 | 327.00 | 330.00 | 330.00 | 3.77% | 4 |
| Mar 9, 2026 | 318.00 | 318.00 | 316.00 | 318.00 | 318.00 | -1.24% | 36 |
| Mar 6, 2026 | 314.00 | 323.00 | 314.00 | 322.00 | 322.00 | 6.62% | 274 |
| Mar 4, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 1.68% | 92 |
| Mar 3, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | -2.94% | 1 |
| Mar 2, 2026 | 308.00 | 308.00 | 300.00 | 306.00 | 306.00 | -0.65% | - |
| Feb 27, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -1.28% | - |
| Feb 25, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0.65% | - |
| Feb 20, 2026 | 313.00 | 313.00 | 310.00 | 310.00 | 310.00 | -0.96% | - |
| Feb 19, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | - | - |
| Feb 18, 2026 | 312.00 | 313.00 | 311.00 | 313.00 | 313.00 | 0.64% | - |
| Feb 17, 2026 | 314.00 | 314.00 | 311.00 | 311.00 | 311.00 | 0.65% | - |
| Feb 13, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | -1.28% | - |
| Feb 12, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 0.97% | - |
| Feb 11, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0.65% | - |
| Feb 10, 2026 | 310.00 | 310.00 | 308.00 | 308.00 | 308.00 | 0.65% | 1 |
| Feb 9, 2026 | 311.00 | 312.00 | 306.00 | 306.00 | 306.00 | -2.55% | 10 |
| Feb 6, 2026 | 306.00 | 314.00 | 306.00 | 314.00 | 314.00 | 2.61% | - |
| Feb 4, 2026 | 304.00 | 306.00 | 304.00 | 306.00 | 306.00 | 2.00% | 15 |
| Feb 3, 2026 | 312.00 | 312.00 | 300.00 | 300.00 | 300.00 | -1.96% | - |
| Feb 2, 2026 | 312.00 | 312.00 | 306.00 | 306.00 | 306.00 | -0.97% | - |
| Jan 30, 2026 | 308.00 | 309.00 | 308.00 | 309.00 | 309.00 | 0.32% | - |
| Jan 29, 2026 | 310.00 | 311.00 | 308.00 | 308.00 | 308.00 | -0.32% | - |
| Jan 28, 2026 | 308.00 | 310.00 | 308.00 | 309.00 | 309.00 | -0.32% | 21 |
| Jan 27, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -0.64% | 1 |
| Jan 26, 2026 | 304.00 | 313.00 | 304.00 | 312.00 | 312.00 | 4.35% | 48 |
| Jan 23, 2026 | 303.00 | 303.00 | 299.00 | 299.00 | 299.00 | 4.18% | - |
| Jan 21, 2026 | 291.00 | 291.00 | 286.00 | 287.00 | 287.00 | -1.71% | 1 |
| Jan 20, 2026 | 296.00 | 296.00 | 292.00 | 292.00 | 292.00 | -2.67% | - |
| Jan 16, 2026 | 305.00 | 305.00 | 300.00 | 300.00 | 300.00 | - | 199 |
| Jan 14, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1.01% | - |
| Jan 13, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 1.71% | 1 |
| Jan 12, 2026 | 295.00 | 295.00 | 292.00 | 292.00 | 292.00 | -1.35% | 1 |
| Jan 9, 2026 | 299.00 | 299.00 | 296.00 | 296.00 | 296.00 | -1.66% | 1 |
| Jan 8, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | -1.63% | - |
| Jan 7, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - | - |
| Jan 6, 2026 | 307.00 | 307.00 | 302.00 | 306.00 | 306.00 | 0.33% | 1 |
| Jan 5, 2026 | 306.00 | 314.00 | 302.00 | 305.00 | 305.00 | 2.35% | 43 |
| Jan 2, 2026 | 292.00 | 298.00 | 292.00 | 298.00 | 298.00 | 2.41% | 18 |