Compagnie du Bois Sauvage S.A. (LON:0O9C)
London · Delayed Price · Currency is GBP · Price in EUR 310.00
+2.00 (0.65%)
At close: Feb 11, 2026
Compagnie du Bois Sauvage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 288.00 | 291.00 | 287.00 | 291.00 | 291.00 | 2.11% | 1 |
| Dec 30, 2025 | 276.00 | 286.00 | 276.00 | 285.00 | 285.00 | 4.78% | 4 |
| Dec 29, 2025 | 273.00 | 274.00 | 272.00 | 272.00 | 272.00 | 1.12% | 60 |
| Dec 23, 2025 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | -1.82% | - |
| Dec 19, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Dec 18, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Dec 17, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 1.48% | 20 |
| Dec 16, 2025 | 277.00 | 277.00 | 270.00 | 270.00 | 270.00 | -3.23% | 1 |
| Dec 15, 2025 | 280.00 | 280.00 | 278.00 | 279.00 | 279.00 | -1.06% | 54 |
| Dec 11, 2025 | 276.00 | 282.00 | 276.00 | 282.00 | 282.00 | 7.22% | 2 |
| Dec 10, 2025 | 266.00 | 266.00 | 263.00 | 263.00 | 263.00 | 1.15% | 34 |
| Dec 9, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 5.69% | - |
| Dec 1, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - | - |
| Nov 28, 2025 | 244.00 | 246.00 | 244.00 | 246.00 | 246.00 | 2.50% | - |
| Nov 21, 2025 | 243.00 | 243.00 | 239.00 | 240.00 | 240.00 | -0.83% | - |
| Nov 20, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 3.42% | - |
| Nov 19, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -1.27% | 24 |
| Nov 18, 2025 | 241.00 | 241.00 | 237.00 | 237.00 | 237.00 | -3.66% | - |
| Nov 14, 2025 | 252.00 | 252.00 | 246.00 | 246.00 | 246.00 | -1.99% | - |
| Nov 11, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - | - |
| Nov 7, 2025 | 253.00 | 253.00 | 251.00 | 251.00 | 251.00 | -2.71% | - |
| Nov 4, 2025 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | - | - |
| Nov 3, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -1.53% | - |
| Oct 31, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - | - |
| Oct 29, 2025 | 259.00 | 262.00 | 259.00 | 262.00 | 262.00 | 0.77% | - |