Compagnie du Bois Sauvage S.A. (LON:0O9C)
London · Delayed Price · Currency is GBP · Price in EUR 316.00
0.00 (0.00%)
At close: May 25, 2026
LON:0O9C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 313.00 | 319.00 | 313.00 | 316.00 | 316.00 | -1.25% | 9 |
| May 22, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.31% | - |
| May 21, 2026 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - | - |
| May 20, 2026 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - | - |
| May 19, 2026 | 319.00 | 319.00 | 316.00 | 319.00 | 319.00 | 1.59% | 5 |
| May 18, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -1.88% | 1 |
| May 15, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -0.31% | - |
| May 14, 2026 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | 0.63% | - |
| May 13, 2026 | 318.00 | 319.00 | 318.00 | 319.00 | 319.00 | 0.63% | - |
| May 11, 2026 | 322.00 | 323.00 | 317.00 | 317.00 | 317.00 | -3.06% | 94 |
| May 8, 2026 | 332.00 | 332.00 | 327.00 | 327.00 | 327.00 | - | - |
| May 6, 2026 | 330.00 | 330.00 | 327.00 | 327.00 | 327.00 | - | 8 |
| May 5, 2026 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | -3.82% | - |
| May 4, 2026 | 330.00 | 340.00 | 330.00 | 340.00 | 340.00 | 3.98% | - |
| Apr 30, 2026 | 328.00 | 333.00 | 328.00 | 333.00 | 326.98 | 1.83% | 16 |
| Apr 29, 2026 | 327.00 | 327.00 | 327.00 | 327.00 | 321.09 | 0.31% | - |
| Apr 28, 2026 | 328.00 | 328.00 | 326.00 | 326.00 | 320.11 | 0.31% | - |
| Apr 27, 2026 | 324.00 | 325.00 | 324.00 | 325.00 | 319.12 | -0.61% | 31 |
| Apr 24, 2026 | 327.00 | 327.00 | 327.00 | 327.00 | 321.09 | - | - |
| Apr 21, 2026 | 327.00 | 327.00 | 327.00 | 327.00 | 321.09 | -0.91% | 7 |
| Apr 20, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 324.03 | 0.61% | - |
| Apr 17, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 322.07 | 0.61% | 1 |
| Apr 16, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 320.11 | -0.91% | - |
| Apr 15, 2026 | 329.00 | 329.00 | 329.00 | 329.00 | 323.05 | 2.81% | - |
| Apr 10, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 314.22 | -1.23% | - |
| Apr 8, 2026 | 321.00 | 324.00 | 321.00 | 324.00 | 318.14 | 1.25% | 65 |
| Apr 7, 2026 | 319.00 | 320.00 | 319.00 | 320.00 | 314.22 | 0.31% | - |
| Apr 2, 2026 | 319.00 | 319.00 | 319.00 | 319.00 | 313.23 | -0.62% | - |
| Apr 1, 2026 | 315.00 | 321.00 | 315.00 | 321.00 | 315.20 | 0.94% | - |
| Mar 31, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 312.25 | 2.58% | - |
| Mar 30, 2026 | 309.00 | 310.00 | 309.00 | 310.00 | 304.40 | -1.59% | - |
| Mar 27, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 309.31 | -0.32% | - |
| Mar 26, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 310.29 | 1.28% | - |
| Mar 24, 2026 | 312.00 | 313.90 | 312.00 | 312.00 | 306.36 | -0.32% | 203 |
| Mar 23, 2026 | 316.00 | 316.00 | 313.00 | 313.00 | 307.34 | -4.28% | 2 |
| Mar 20, 2026 | 327.00 | 327.00 | 327.00 | 327.00 | 321.09 | 1.55% | 1 |
| Mar 19, 2026 | 323.00 | 323.00 | 322.00 | 322.00 | 316.18 | -1.83% | 24 |
| Mar 18, 2026 | 325.00 | 328.00 | 325.00 | 328.00 | 322.07 | 2.50% | 32 |
| Mar 17, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 314.22 | 1.27% | - |
| Mar 16, 2026 | 320.00 | 320.00 | 316.00 | 316.00 | 310.29 | -0.94% | 9 |
| Mar 13, 2026 | 320.00 | 320.00 | 319.00 | 319.00 | 313.23 | -2.15% | - |
| Mar 11, 2026 | 328.00 | 328.00 | 326.00 | 326.00 | 320.11 | -1.21% | 1 |
| Mar 10, 2026 | 327.00 | 333.00 | 327.00 | 330.00 | 324.03 | 3.77% | 4 |
| Mar 9, 2026 | 318.00 | 318.00 | 316.00 | 318.00 | 312.25 | -1.24% | 36 |
| Mar 6, 2026 | 314.00 | 323.00 | 314.00 | 322.00 | 316.18 | 6.62% | 274 |
| Mar 4, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 296.54 | 1.68% | 92 |
| Mar 3, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 291.63 | -2.94% | 1 |
| Mar 2, 2026 | 308.00 | 308.00 | 300.00 | 306.00 | 300.47 | -0.65% | - |
| Feb 27, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 302.43 | -1.28% | - |
| Feb 25, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 306.36 | 0.65% | - |