Compagnie du Bois Sauvage S.A. (LON:0O9C)
London · Delayed Price · Currency is GBP · Price in EUR 297.00
-2.00 (-0.67%)
At close: Aug 18, 2026
LON:0O9C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 13, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | -0.33% | 29 |
| Aug 12, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - | - |
| Aug 11, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - | 32 |
| Aug 10, 2026 | 304.00 | 304.00 | 302.00 | 302.00 | 302.00 | - | 5 |
| Aug 7, 2026 | 304.00 | 304.00 | 302.00 | 302.00 | 302.00 | 0.33% | 1 |
| Aug 5, 2026 | 302.00 | 302.00 | 301.00 | 301.00 | 301.00 | -0.33% | 1 |
| Aug 4, 2026 | 303.00 | 303.00 | 302.00 | 302.00 | 302.00 | -1.63% | - |
| Aug 3, 2026 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 1.66% | - |
| Jul 31, 2026 | 303.00 | 303.00 | 302.00 | 302.00 | 302.00 | -0.33% | 50 |
| Jul 30, 2026 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 1.00% | - |
| Jul 29, 2026 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | -0.99% | 50 |
| Jul 28, 2026 | 300.00 | 303.00 | 300.00 | 303.00 | 303.00 | - | - |
| Jul 27, 2026 | 306.00 | 306.00 | 303.00 | 303.00 | 303.00 | -0.66% | 2 |
| Jul 24, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -1.29% | - |
| Jul 23, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 1.64% | - |
| Jul 21, 2026 | 305.00 | 305.00 | 304.00 | 304.00 | 304.00 | 1.00% | - |
| Jul 17, 2026 | 305.00 | 305.00 | 301.00 | 301.00 | 301.00 | -0.33% | - |
| Jul 16, 2026 | 305.00 | 305.00 | 302.00 | 302.00 | 302.00 | -0.66% | 60 |
| Jul 13, 2026 | 305.00 | 305.00 | 304.00 | 304.00 | 304.00 | 0.33% | - |
| Jul 10, 2026 | 305.00 | 305.00 | 303.00 | 303.00 | 303.00 | 1.00% | 4 |
| Jul 9, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -1.96% | 2 |
| Jul 8, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | -0.97% | 1 |
| Jul 7, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 1.31% | - |
| Jul 6, 2026 | 310.00 | 310.00 | 305.00 | 305.00 | 305.00 | -1.61% | 20 |
| Jul 3, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0.65% | - |
| Jul 2, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0.98% | - |
| Jul 1, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -1.61% | 1 |
| Jun 30, 2026 | 306.00 | 310.00 | 306.00 | 310.00 | 310.00 | 3.33% | - |
| Jun 26, 2026 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | 1.35% | 10 |
| Jun 25, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -0.34% | 16 |
| Jun 23, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | -1.00% | 12 |
| Jun 22, 2026 | 302.00 | 302.00 | 299.00 | 300.00 | 300.00 | -0.66% | 28 |
| Jun 19, 2026 | 304.00 | 304.00 | 302.00 | 302.00 | 302.00 | -1.63% | 189 |
| Jun 17, 2026 | 307.00 | 307.00 | 306.00 | 307.00 | 307.00 | - | - |
| Jun 16, 2026 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | -0.65% | - |
| Jun 12, 2026 | 308.00 | 309.00 | 308.00 | 309.00 | 309.00 | 1.31% | 16 |
| Jun 9, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -0.65% | - |
| Jun 5, 2026 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 1.32% | - |
| Jun 4, 2026 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | -4.11% | 6 |
| Jun 2, 2026 | 315.00 | 316.00 | 315.00 | 316.00 | 316.00 | -0.63% | - |
| Jun 1, 2026 | 319.00 | 319.00 | 318.00 | 318.00 | 318.00 | -1.24% | 16 |
| May 29, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 1.26% | - |
| May 28, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0.63% | - |
| 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 | - | - |