Compagnie du Bois Sauvage S.A. (LON:0O9C)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 285.00
+3.00 (1.06%)
At close: Nov 10, 2026
LON:0O9C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 1.06% | - |
| Nov 9, 2026 | 279.00 | 282.00 | 279.00 | 282.00 | 282.00 | 1.61% | - |
| Nov 6, 2026 | 277.53 | 277.53 | 277.53 | 277.53 | 277.53 | -0.17% | 500 |
| Nov 5, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 2.58% | - |
| Nov 4, 2026 | 272.00 | 272.00 | 271.00 | 271.00 | 271.00 | -0.37% | 10 |
| Nov 3, 2026 | 270.00 | 275.00 | 270.00 | 272.00 | 272.00 | 1.12% | 50 |
| Nov 2, 2026 | 272.00 | 272.00 | 269.00 | 269.00 | 269.00 | -0.37% | - |
| Oct 29, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Oct 27, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.37% | - |
| Oct 26, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 0.75% | - |
| Oct 23, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | -1.11% | - |
| Oct 22, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -0.37% | - |
| Oct 21, 2026 | 275.00 | 275.00 | 270.16 | 271.00 | 271.00 | -1.45% | 350 |
| Oct 20, 2026 | 275.00 | 275.00 | 270.16 | 275.00 | 275.00 | - | 400 |
| Oct 19, 2026 | 276.00 | 276.00 | 272.00 | 275.00 | 275.00 | -0.72% | - |
| Oct 16, 2026 | 282.00 | 282.00 | 277.00 | 277.00 | 277.00 | -0.72% | - |
| Oct 15, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Oct 14, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 0.36% | - |
| Oct 13, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -0.71% | - |
| Oct 12, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0.72% | - |
| Oct 9, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | 1 |
| Oct 8, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -3.47% | - |
| Oct 7, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 3.23% | - |
| Oct 6, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Oct 5, 2026 | 282.00 | 282.00 | 279.00 | 279.00 | 279.00 | -2.79% | - |
| Oct 2, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | 0.35% | - |
| Oct 1, 2026 | 285.00 | 286.00 | 285.00 | 286.00 | 286.00 | -1.04% | - |
| Sep 30, 2026 | 292.00 | 292.00 | 289.00 | 289.00 | 289.00 | -3.02% | 44 |
| Sep 28, 2026 | 302.00 | 302.00 | 298.00 | 298.00 | 298.00 | -1.32% | - |
| Sep 25, 2026 | 305.00 | 305.00 | 302.00 | 302.00 | 302.00 | 0.67% | - |
| Sep 24, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -0.66% | - |
| Sep 23, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -0.98% | - |
| Sep 22, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -0.33% | - |
| Sep 18, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0.99% | - |
| Sep 16, 2026 | 302.00 | 303.00 | 301.00 | 303.00 | 303.00 | -1.94% | 28 |
| Sep 11, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 0.65% | - |
| Sep 10, 2026 | 303.00 | 307.00 | 303.00 | 307.00 | 307.00 | 2.33% | 67 |
| Sep 9, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -1.32% | - |
| Sep 8, 2026 | 306.00 | 306.00 | 304.00 | 304.00 | 304.00 | -2.56% | 3 |
| Sep 7, 2026 | 315.00 | 315.00 | 312.00 | 312.00 | 312.00 | 3.31% | 155 |
| Sep 4, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 1.68% | - |
| Sep 3, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 0.34% | 5 |
| Sep 2, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0.68% | - |
| Aug 28, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -0.34% | - |
| Aug 27, 2026 | 298.00 | 298.00 | 295.00 | 295.00 | 295.00 | 0.34% | - |
| Aug 21, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -0.34% | - |
| Aug 20, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | -0.67% | - |
| Aug 18, 2026 | 296.00 | 297.00 | 296.00 | 297.00 | 297.00 | -0.67% | 25 |
| Aug 17, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | -0.33% | - |
| Aug 14, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -0.33% | - |