Compagnie du Bois Sauvage S.A. (LON:0O9C)
London · Delayed Price · Currency is GBP · Price in EUR 304.00
-8.00 (-2.56%)
At close: Sep 8, 2026
LON:0O9C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |