Compagnie du Bois Sauvage S.A. (EBR:COMB)
Belgium
· Delayed Price · Currency is EUR 304.00
0.00 (0.00%)
Mar 5, 2026, 9:00 AM CET
Compagnie du Bois Sauvage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 299.00 | 304.00 | 299.00 | 304.00 | 304.00 | 1.33% | 715 |
| Mar 3, 2026 | 305.00 | 305.00 | 298.00 | 300.00 | 300.00 | -1.32% | 1,293 |
| Mar 2, 2026 | 305.00 | 306.00 | 301.00 | 304.00 | 304.00 | -1.62% | 919 |
| Feb 27, 2026 | 307.00 | 311.00 | 307.00 | 309.00 | 309.00 | 0.98% | 551 |
| Feb 26, 2026 | 308.00 | 312.00 | 306.00 | 306.00 | 306.00 | -0.65% | 606 |
| Feb 25, 2026 | 310.00 | 310.00 | 308.00 | 308.00 | 308.00 | -1.28% | 132 |
| Feb 24, 2026 | 305.00 | 312.00 | 305.00 | 312.00 | 312.00 | 0.97% | 528 |
| Feb 23, 2026 | 310.00 | 312.00 | 305.00 | 309.00 | 309.00 | -0.32% | 1,058 |
| Feb 20, 2026 | 313.00 | 313.00 | 309.00 | 310.00 | 310.00 | -0.32% | 138 |
| Feb 19, 2026 | 314.00 | 314.00 | 311.00 | 311.00 | 311.00 | -0.64% | 479 |
| Feb 18, 2026 | 312.00 | 313.00 | 311.00 | 313.00 | 313.00 | - | 265 |
| Feb 17, 2026 | 310.00 | 314.00 | 310.00 | 313.00 | 313.00 | 1.29% | 396 |
| Feb 16, 2026 | 310.00 | 311.00 | 309.00 | 309.00 | 309.00 | 0.32% | 200 |
| Feb 13, 2026 | 308.00 | 309.00 | 308.00 | 308.00 | 308.00 | - | 268 |
| Feb 12, 2026 | 311.00 | 312.00 | 308.00 | 308.00 | 308.00 | -0.96% | 567 |
| Feb 11, 2026 | 308.00 | 312.00 | 308.00 | 311.00 | 311.00 | 0.97% | 465 |
| Feb 10, 2026 | 306.00 | 309.00 | 305.00 | 308.00 | 308.00 | 1.32% | 357 |
| Feb 9, 2026 | 314.00 | 314.00 | 304.00 | 304.00 | 304.00 | -3.18% | 712 |
| Feb 6, 2026 | 305.00 | 314.00 | 305.00 | 314.00 | 314.00 | 3.29% | 1,448 |
| Feb 5, 2026 | 305.00 | 306.00 | 304.00 | 304.00 | 304.00 | -0.65% | 115 |
| Feb 4, 2026 | 303.00 | 308.00 | 303.00 | 306.00 | 306.00 | 0.66% | 456 |
| Feb 3, 2026 | 308.00 | 310.00 | 301.00 | 304.00 | 304.00 | -1.62% | 574 |
| Feb 2, 2026 | 308.00 | 309.00 | 304.00 | 309.00 | 309.00 | 0.32% | 1,136 |
| Jan 30, 2026 | 310.00 | 310.00 | 308.00 | 308.00 | 308.00 | -0.65% | 210 |
| Jan 29, 2026 | 310.00 | 311.00 | 308.00 | 310.00 | 310.00 | 0.32% | 273 |
| Jan 28, 2026 | 310.00 | 311.00 | 308.00 | 309.00 | 309.00 | 0.32% | 501 |
| Jan 27, 2026 | 311.00 | 313.00 | 307.00 | 308.00 | 308.00 | -1.91% | 753 |
| Jan 26, 2026 | 300.00 | 314.00 | 299.00 | 314.00 | 314.00 | 5.37% | 2,333 |
| Jan 23, 2026 | 303.00 | 304.00 | 295.00 | 298.00 | 298.00 | -1.65% | 456 |
| Jan 22, 2026 | 296.00 | 303.00 | 296.00 | 303.00 | 303.00 | 3.06% | 527 |
| Jan 21, 2026 | 293.00 | 294.00 | 286.00 | 294.00 | 294.00 | 0.34% | 647 |
| Jan 20, 2026 | 294.00 | 295.00 | 291.00 | 293.00 | 293.00 | -1.01% | 678 |
| Jan 19, 2026 | 296.00 | 298.00 | 294.00 | 296.00 | 296.00 | -1.00% | 615 |
| Jan 16, 2026 | 305.00 | 305.00 | 298.00 | 299.00 | 299.00 | -1.32% | 483 |
| Jan 15, 2026 | 304.00 | 305.00 | 303.00 | 303.00 | 303.00 | - | 256 |
| Jan 14, 2026 | 299.00 | 305.00 | 299.00 | 303.00 | 303.00 | 1.68% | 1,283 |
| Jan 13, 2026 | 296.00 | 300.00 | 296.00 | 298.00 | 298.00 | 1.36% | 662 |
| Jan 12, 2026 | 294.00 | 297.00 | 293.00 | 294.00 | 294.00 | -0.68% | 475 |
| Jan 9, 2026 | 299.00 | 299.00 | 294.00 | 296.00 | 296.00 | -1.00% | 785 |
| Jan 8, 2026 | 301.00 | 303.00 | 296.00 | 299.00 | 299.00 | -0.66% | 396 |
| Jan 7, 2026 | 306.00 | 306.00 | 300.00 | 301.00 | 301.00 | -1.63% | 1,046 |
| Jan 6, 2026 | 307.00 | 307.00 | 300.00 | 306.00 | 306.00 | -0.33% | 682 |
| Jan 5, 2026 | 305.00 | 315.00 | 301.00 | 307.00 | 307.00 | 1.99% | 2,079 |
| Jan 2, 2026 | 291.00 | 301.00 | 291.00 | 301.00 | 301.00 | 4.15% | 1,621 |
| Dec 31, 2025 | 288.00 | 292.00 | 287.00 | 289.00 | 289.00 | 0.70% | 1,329 |
| Dec 30, 2025 | 276.00 | 289.00 | 276.00 | 287.00 | 287.00 | 4.74% | 3,373 |
| Dec 29, 2025 | 274.00 | 277.00 | 271.00 | 274.00 | 274.00 | 1.48% | 1,559 |
| Dec 24, 2025 | 270.00 | 271.00 | 270.00 | 270.00 | 270.00 | 0.75% | 249 |
| Dec 23, 2025 | 270.00 | 271.00 | 265.00 | 268.00 | 268.00 | 0.37% | 475 |
| Dec 22, 2025 | 274.00 | 276.00 | 266.00 | 267.00 | 267.00 | -2.55% | 1,272 |
| Dec 19, 2025 | 273.00 | 274.00 | 272.00 | 274.00 | 274.00 | 0.37% | 214 |
| Dec 18, 2025 | 272.00 | 276.00 | 272.00 | 273.00 | 273.00 | -0.36% | 508 |
| Dec 17, 2025 | 274.00 | 275.00 | 272.00 | 274.00 | 274.00 | 0.74% | 448 |
| Dec 16, 2025 | 276.00 | 276.00 | 270.00 | 272.00 | 272.00 | -1.45% | 368 |
| Dec 15, 2025 | 280.00 | 282.00 | 276.00 | 276.00 | 276.00 | -0.72% | 973 |
| Dec 12, 2025 | 284.00 | 284.00 | 278.00 | 278.00 | 278.00 | -1.42% | 1,227 |
| Dec 11, 2025 | 267.00 | 284.00 | 266.00 | 282.00 | 282.00 | 5.62% | 2,753 |
| Dec 10, 2025 | 265.00 | 267.00 | 259.00 | 267.00 | 267.00 | 1.14% | 1,814 |
| Dec 9, 2025 | 249.00 | 264.00 | 249.00 | 264.00 | 264.00 | 7.32% | 2,263 |
| Dec 8, 2025 | 250.00 | 253.00 | 246.00 | 246.00 | 246.00 | -1.60% | 1,447 |
| 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 |