Compagnie du Bois Sauvage S.A. (EBR:COMB)
Belgium
· Delayed Price · Currency is EUR 250.00
+2.00 (0.81%)
At close: Dec 5, 2025
Compagnie du Bois Sauvage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 248.00 | 252.00 | 248.00 | 250.00 | 250.00 | 0.81% | 725 |
| Dec 4, 2025 | 244.00 | 250.00 | 244.00 | 248.00 | 248.00 | 2.48% | 800 |
| Dec 3, 2025 | 245.00 | 247.00 | 241.00 | 242.00 | 242.00 | -1.63% | 347 |
| Dec 2, 2025 | 247.00 | 248.00 | 245.00 | 246.00 | 246.00 | 0.41% | 252 |
| Dec 1, 2025 | 244.00 | 247.00 | 244.00 | 245.00 | 245.00 | 0.41% | 363 |
| Nov 28, 2025 | 243.00 | 250.00 | 241.00 | 244.00 | 244.00 | 0.83% | 898 |
| Nov 27, 2025 | 242.00 | 244.00 | 242.00 | 242.00 | 242.00 | - | 319 |
| Nov 26, 2025 | 249.00 | 249.00 | 242.00 | 242.00 | 242.00 | -2.81% | 494 |
| Nov 25, 2025 | 245.00 | 249.00 | 245.00 | 249.00 | 249.00 | 1.63% | 142 |
| Nov 24, 2025 | 243.00 | 245.00 | 243.00 | 245.00 | 245.00 | 0.82% | 310 |
| Nov 21, 2025 | 242.00 | 243.00 | 239.00 | 243.00 | 243.00 | 0.41% | 267 |
| Nov 20, 2025 | 236.00 | 242.00 | 236.00 | 242.00 | 242.00 | 3.42% | 291 |
| Nov 19, 2025 | 235.00 | 240.00 | 234.00 | 234.00 | 234.00 | -0.43% | 916 |
| Nov 18, 2025 | 241.00 | 241.00 | 234.00 | 235.00 | 235.00 | -3.29% | 1,852 |
| Nov 17, 2025 | 244.00 | 247.00 | 243.00 | 243.00 | 243.00 | -0.41% | 523 |
| Nov 14, 2025 | 249.00 | 251.00 | 244.00 | 244.00 | 244.00 | -2.01% | 502 |
| Nov 13, 2025 | 253.00 | 255.00 | 248.00 | 249.00 | 249.00 | -1.58% | 593 |
| Nov 12, 2025 | 253.00 | 254.00 | 250.00 | 253.00 | 253.00 | - | 310 |
| Nov 11, 2025 | 253.00 | 254.00 | 251.00 | 253.00 | 253.00 | 1.20% | 234 |
| Nov 10, 2025 | 253.00 | 253.00 | 250.00 | 250.00 | 250.00 | -0.40% | 294 |
| Nov 7, 2025 | 251.00 | 251.00 | 250.00 | 251.00 | 251.00 | -0.40% | 107 |
| Nov 6, 2025 | 253.00 | 253.00 | 250.00 | 252.00 | 252.00 | 0.80% | 89 |
| Nov 5, 2025 | 253.00 | 254.00 | 250.00 | 250.00 | 250.00 | -1.57% | 1,240 |
| Nov 4, 2025 | 260.00 | 260.00 | 254.00 | 254.00 | 254.00 | -1.93% | 351 |
| Nov 3, 2025 | 257.00 | 259.00 | 257.00 | 259.00 | 259.00 | 0.78% | 160 |
| Oct 31, 2025 | 258.00 | 262.00 | 257.00 | 257.00 | 257.00 | -2.28% | 196 |
| Oct 30, 2025 | 256.00 | 263.00 | 255.00 | 263.00 | 263.00 | 2.33% | 321 |
| Oct 29, 2025 | 262.00 | 262.00 | 256.00 | 257.00 | 257.00 | -0.77% | 290 |
| Oct 28, 2025 | 260.00 | 262.00 | 259.00 | 259.00 | 259.00 | -1.52% | 64 |
| Oct 27, 2025 | 261.00 | 264.00 | 260.00 | 263.00 | 263.00 | 1.15% | 793 |
| Oct 24, 2025 | 259.00 | 263.00 | 259.00 | 260.00 | 260.00 | 1.96% | 465 |
| Oct 23, 2025 | 262.00 | 262.00 | 255.00 | 255.00 | 255.00 | -1.92% | 508 |
| Oct 22, 2025 | 262.00 | 262.00 | 258.00 | 260.00 | 260.00 | - | 351 |
| Oct 21, 2025 | 259.00 | 263.00 | 259.00 | 260.00 | 260.00 | - | 339 |
| Oct 20, 2025 | 262.00 | 263.00 | 258.00 | 260.00 | 260.00 | -0.38% | 347 |
| Oct 17, 2025 | 264.00 | 264.00 | 261.00 | 261.00 | 261.00 | -0.76% | 349 |
| Oct 16, 2025 | 263.00 | 264.00 | 262.00 | 263.00 | 263.00 | -0.38% | 345 |
| Oct 15, 2025 | 256.00 | 264.00 | 255.00 | 264.00 | 264.00 | 3.94% | 739 |
| Oct 14, 2025 | 255.00 | 258.00 | 253.00 | 254.00 | 254.00 | -0.39% | 509 |
| Oct 13, 2025 | 258.00 | 259.00 | 255.00 | 255.00 | 255.00 | -1.54% | 704 |
| Oct 10, 2025 | 258.00 | 259.00 | 258.00 | 259.00 | 259.00 | 1.57% | 147 |
| Oct 9, 2025 | 262.00 | 262.00 | 254.00 | 255.00 | 255.00 | -1.92% | 680 |
| Oct 8, 2025 | 255.00 | 260.00 | 255.00 | 260.00 | 260.00 | 1.17% | 183 |
| Oct 7, 2025 | 254.00 | 257.00 | 253.00 | 257.00 | 257.00 | 1.58% | 81 |
| Oct 6, 2025 | 260.00 | 260.00 | 253.00 | 253.00 | 253.00 | -2.69% | 426 |
| Oct 3, 2025 | 254.00 | 260.00 | 254.00 | 260.00 | 260.00 | 2.36% | 468 |
| Oct 2, 2025 | 257.00 | 257.00 | 254.00 | 254.00 | 254.00 | -1.17% | 95 |
| Oct 1, 2025 | 256.00 | 260.00 | 256.00 | 257.00 | 257.00 | -1.15% | 143 |
| Sep 30, 2025 | 256.00 | 260.00 | 256.00 | 260.00 | 260.00 | 1.96% | 524 |
| Sep 29, 2025 | 250.00 | 256.00 | 250.00 | 255.00 | 255.00 | 2.00% | 697 |
| Sep 26, 2025 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | -0.40% | 241 |
| Sep 25, 2025 | 250.00 | 251.00 | 250.00 | 251.00 | 251.00 | - | 244 |
| Sep 24, 2025 | 255.00 | 255.00 | 251.00 | 251.00 | 251.00 | -0.79% | 222 |
| Sep 23, 2025 | 254.00 | 256.00 | 253.00 | 253.00 | 253.00 | -0.39% | 60 |
| Sep 22, 2025 | 250.00 | 255.00 | 250.00 | 254.00 | 254.00 | 1.60% | 357 |
| Sep 19, 2025 | 255.00 | 255.00 | 250.00 | 250.00 | 250.00 | -0.40% | 731 |
| Sep 18, 2025 | 257.00 | 258.00 | 251.00 | 251.00 | 251.00 | -1.95% | 438 |
| Sep 17, 2025 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | -0.39% | 405 |
| Sep 16, 2025 | 259.00 | 260.00 | 257.00 | 257.00 | 257.00 | -1.53% | 84 |
| Sep 15, 2025 | 262.00 | 262.00 | 258.00 | 261.00 | 261.00 | -0.38% | 337 |
| Sep 12, 2025 | 262.00 | 262.00 | 261.00 | 262.00 | 262.00 | - | 146 |
| Sep 11, 2025 | 261.00 | 262.00 | 260.00 | 262.00 | 262.00 | 0.38% | 384 |
| Sep 10, 2025 | 259.00 | 262.00 | 259.00 | 261.00 | 261.00 | 1.56% | 717 |
| Sep 9, 2025 | 259.00 | 259.00 | 256.00 | 257.00 | 257.00 | -0.39% | 427 |
| Sep 8, 2025 | 260.00 | 261.00 | 258.00 | 258.00 | 258.00 | -0.77% | 429 |
| Sep 5, 2025 | 259.00 | 264.00 | 258.00 | 260.00 | 260.00 | 0.39% | 453 |
| Sep 4, 2025 | 259.00 | 260.00 | 256.00 | 259.00 | 259.00 | 2.78% | 283 |
| Sep 3, 2025 | 259.00 | 260.00 | 251.00 | 252.00 | 252.00 | -4.18% | 637 |
| Sep 2, 2025 | 265.00 | 265.00 | 261.00 | 263.00 | 263.00 | -0.38% | 146 |
| Sep 1, 2025 | 264.00 | 264.00 | 260.00 | 264.00 | 264.00 | - | 311 |
| Aug 29, 2025 | 262.00 | 265.00 | 260.00 | 264.00 | 264.00 | 2.33% | 500 |
| Aug 28, 2025 | 257.00 | 262.00 | 255.00 | 258.00 | 258.00 | 1.57% | 1,512 |
| Aug 27, 2025 | 251.00 | 254.00 | 251.00 | 254.00 | 254.00 | - | 30 |
| Aug 26, 2025 | 251.00 | 254.00 | 250.00 | 254.00 | 254.00 | 1.20% | 354 |
| Aug 25, 2025 | 251.00 | 253.00 | 251.00 | 251.00 | 251.00 | - | 227 |
| Aug 22, 2025 | 252.00 | 254.00 | 251.00 | 251.00 | 251.00 | -1.18% | 151 |
| Aug 21, 2025 | 254.00 | 254.00 | 252.00 | 254.00 | 254.00 | 1.20% | 89 |
| Aug 20, 2025 | 252.00 | 253.00 | 251.00 | 251.00 | 251.00 | - | 106 |
| Aug 19, 2025 | 255.00 | 255.00 | 251.00 | 251.00 | 251.00 | -0.79% | 352 |
| Aug 18, 2025 | 254.00 | 255.00 | 251.00 | 253.00 | 253.00 | -0.39% | 313 |
| Aug 15, 2025 | 254.00 | 257.00 | 254.00 | 254.00 | 254.00 | -0.39% | 367 |
| Aug 14, 2025 | 254.00 | 255.00 | 253.00 | 255.00 | 255.00 | 0.79% | 70 |
| Aug 13, 2025 | 254.00 | 257.00 | 253.00 | 253.00 | 253.00 | -1.17% | 167 |
| Aug 12, 2025 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | 0.79% | 120 |
| Aug 11, 2025 | 255.00 | 255.00 | 253.00 | 254.00 | 254.00 | 0.40% | 119 |
| Aug 8, 2025 | 254.00 | 254.00 | 250.00 | 253.00 | 253.00 | 0.40% | 200 |
| Aug 7, 2025 | 255.00 | 255.00 | 252.00 | 252.00 | 252.00 | -1.56% | 175 |
| Aug 6, 2025 | 254.00 | 256.00 | 252.00 | 256.00 | 256.00 | 1.99% | 239 |
| Aug 5, 2025 | 254.00 | 254.00 | 251.00 | 251.00 | 251.00 | -0.40% | 55 |
| Aug 4, 2025 | 250.00 | 253.00 | 250.00 | 252.00 | 252.00 | 0.80% | 329 |
| Aug 1, 2025 | 251.00 | 253.00 | 250.00 | 250.00 | 250.00 | -1.19% | 211 |
| Jul 31, 2025 | 256.00 | 256.00 | 251.00 | 253.00 | 253.00 | -1.17% | 234 |
| Jul 30, 2025 | 257.00 | 257.00 | 256.00 | 256.00 | 256.00 | -0.39% | 219 |
| Jul 29, 2025 | 263.00 | 263.00 | 257.00 | 257.00 | 257.00 | -1.53% | 261 |
| Jul 28, 2025 | 266.00 | 266.00 | 261.00 | 261.00 | 261.00 | 0.77% | 302 |
| Jul 25, 2025 | 262.00 | 262.00 | 259.00 | 259.00 | 259.00 | -0.38% | 56 |
| Jul 24, 2025 | 263.00 | 263.00 | 260.00 | 260.00 | 260.00 | -1.14% | 55 |
| Jul 23, 2025 | 260.00 | 263.00 | 260.00 | 263.00 | 263.00 | 0.77% | 200 |
| Jul 22, 2025 | 260.00 | 262.00 | 259.00 | 261.00 | 261.00 | 0.38% | 331 |
| Jul 21, 2025 | 260.00 | 260.00 | 259.00 | 260.00 | 260.00 | - | 106 |