Lotus Bakeries NV (EBR:LOTB)
Belgium
· Delayed Price · Currency is EUR 10,320
+80 (0.78%)
At close: Mar 6, 2026
Lotus Bakeries NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10,240.00 | 10,380.00 | 10,140.00 | 10,320.00 | 10,320.00 | 0.78% | 498 |
| Mar 5, 2026 | 10,280.00 | 10,380.00 | 10,160.00 | 10,240.00 | 10,240.00 | -0.58% | 504 |
| Mar 4, 2026 | 9,840.00 | 10,340.00 | 9,800.00 | 10,300.00 | 10,300.00 | 3.00% | 800 |
| Mar 3, 2026 | 10,100.00 | 10,180.00 | 9,880.00 | 10,000.00 | 10,000.00 | -2.72% | 1,224 |
| Mar 2, 2026 | 10,200.00 | 10,380.00 | 10,060.00 | 10,280.00 | 10,280.00 | -2.28% | 702 |
| Feb 27, 2026 | 10,460.00 | 10,580.00 | 10,420.00 | 10,520.00 | 10,520.00 | 0.38% | 870 |
| Feb 26, 2026 | 10,680.00 | 10,680.00 | 10,480.00 | 10,480.00 | 10,480.00 | -1.13% | 289 |
| Feb 25, 2026 | 10,580.00 | 10,740.00 | 10,480.00 | 10,600.00 | 10,600.00 | 0.38% | 619 |
| Feb 24, 2026 | 10,280.00 | 10,700.00 | 10,280.00 | 10,560.00 | 10,560.00 | 2.92% | 948 |
| Feb 23, 2026 | 10,280.00 | 10,340.00 | 10,240.00 | 10,260.00 | 10,260.00 | -0.97% | 361 |
| Feb 20, 2026 | 10,380.00 | 10,380.00 | 10,220.00 | 10,360.00 | 10,360.00 | -0.19% | 510 |
| Feb 19, 2026 | 10,240.00 | 10,460.00 | 10,240.00 | 10,380.00 | 10,380.00 | 1.37% | 680 |
| Feb 18, 2026 | 10,100.00 | 10,320.00 | 10,040.00 | 10,240.00 | 10,240.00 | 0.79% | 742 |
| Feb 17, 2026 | 10,100.00 | 10,160.00 | 10,040.00 | 10,160.00 | 10,160.00 | - | 570 |
| Feb 16, 2026 | 10,300.00 | 10,300.00 | 10,060.00 | 10,160.00 | 10,160.00 | -1.74% | 1,018 |
| Feb 13, 2026 | 10,520.00 | 10,520.00 | 10,240.00 | 10,340.00 | 10,340.00 | -2.08% | 762 |
| Feb 12, 2026 | 10,740.00 | 10,740.00 | 10,540.00 | 10,560.00 | 10,560.00 | -1.49% | 1,089 |
| Feb 11, 2026 | 10,620.00 | 10,740.00 | 10,520.00 | 10,720.00 | 10,720.00 | 1.32% | 1,155 |
| Feb 10, 2026 | 10,760.00 | 10,820.00 | 10,520.00 | 10,580.00 | 10,580.00 | -1.67% | 884 |
| Feb 9, 2026 | 10,600.00 | 10,780.00 | 10,420.00 | 10,760.00 | 10,760.00 | 1.89% | 1,692 |
| Feb 6, 2026 | 10,380.00 | 10,680.00 | 10,220.00 | 10,560.00 | 10,560.00 | 3.53% | 1,769 |
| Feb 5, 2026 | 10,180.00 | 10,240.00 | 10,020.00 | 10,200.00 | 10,200.00 | 0.20% | 1,344 |
| Feb 4, 2026 | 10,020.00 | 10,220.00 | 9,920.00 | 10,180.00 | 10,180.00 | 1.60% | 916 |
| Feb 3, 2026 | 9,970.00 | 10,040.00 | 9,860.00 | 10,020.00 | 10,020.00 | 0.70% | 822 |
| Feb 2, 2026 | 9,850.00 | 10,040.00 | 9,570.00 | 9,950.00 | 9,950.00 | 0.51% | 1,350 |
| Jan 30, 2026 | 9,930.00 | 10,060.00 | 9,810.00 | 9,900.00 | 9,900.00 | -0.50% | 982 |
| Jan 29, 2026 | 9,890.00 | 10,080.00 | 9,850.00 | 9,950.00 | 9,950.00 | 0.51% | 1,311 |
| Jan 28, 2026 | 9,660.00 | 9,950.00 | 9,650.00 | 9,900.00 | 9,900.00 | 2.48% | 1,606 |
| Jan 27, 2026 | 9,510.00 | 9,660.00 | 9,470.00 | 9,660.00 | 9,660.00 | 2.11% | 1,806 |
| Jan 26, 2026 | 9,420.00 | 9,500.00 | 9,330.00 | 9,460.00 | 9,460.00 | 1.28% | 1,071 |
| Jan 23, 2026 | 9,380.00 | 9,390.00 | 9,230.00 | 9,340.00 | 9,340.00 | -0.21% | 775 |
| Jan 22, 2026 | 9,130.00 | 9,380.00 | 9,110.00 | 9,360.00 | 9,360.00 | 4.35% | 839 |
| Jan 21, 2026 | 8,930.00 | 9,150.00 | 8,840.00 | 8,970.00 | 8,970.00 | - | 838 |
| Jan 20, 2026 | 9,060.00 | 9,070.00 | 8,780.00 | 8,970.00 | 8,970.00 | -1.43% | 912 |
| Jan 19, 2026 | 9,160.00 | 9,170.00 | 9,010.00 | 9,100.00 | 9,100.00 | -1.52% | 536 |
| Jan 16, 2026 | 9,200.00 | 9,270.00 | 9,150.00 | 9,240.00 | 9,240.00 | 0.54% | 762 |
| Jan 15, 2026 | 9,070.00 | 9,190.00 | 9,060.00 | 9,190.00 | 9,190.00 | 1.66% | 490 |
| Jan 14, 2026 | 9,190.00 | 9,190.00 | 8,960.00 | 9,040.00 | 9,040.00 | -0.88% | 699 |
| Jan 13, 2026 | 8,950.00 | 9,120.00 | 8,860.00 | 9,120.00 | 9,120.00 | 2.93% | 946 |
| Jan 12, 2026 | 8,770.00 | 9,030.00 | 8,750.00 | 8,860.00 | 8,860.00 | 1.49% | 1,160 |
| Jan 9, 2026 | 8,700.00 | 8,730.00 | 8,600.00 | 8,730.00 | 8,730.00 | 0.11% | 960 |
| Jan 8, 2026 | 8,740.00 | 8,770.00 | 8,680.00 | 8,720.00 | 8,720.00 | - | 1,296 |
| Jan 7, 2026 | 8,580.00 | 8,810.00 | 8,570.00 | 8,720.00 | 8,720.00 | 1.75% | 1,169 |
| Jan 6, 2026 | 8,350.00 | 8,590.00 | 8,340.00 | 8,570.00 | 8,570.00 | 3.25% | 918 |
| Jan 5, 2026 | 8,390.00 | 8,450.00 | 8,260.00 | 8,300.00 | 8,300.00 | 0.97% | 1,091 |
| Jan 2, 2026 | 7,980.00 | 8,320.00 | 7,980.00 | 8,220.00 | 8,220.00 | 4.71% | 1,001 |
| Dec 31, 2025 | 7,780.00 | 7,850.00 | 7,760.00 | 7,850.00 | 7,850.00 | 0.64% | 207 |
| Dec 30, 2025 | 7,780.00 | 7,810.00 | 7,720.00 | 7,800.00 | 7,800.00 | 0.39% | 347 |
| Dec 29, 2025 | 7,760.00 | 7,810.00 | 7,710.00 | 7,770.00 | 7,770.00 | 0.13% | 542 |
| Dec 24, 2025 | 7,720.00 | 7,770.00 | 7,710.00 | 7,760.00 | 7,760.00 | 0.52% | 120 |
| Dec 23, 2025 | 7,770.00 | 7,800.00 | 7,710.00 | 7,720.00 | 7,720.00 | -0.64% | 349 |
| Dec 22, 2025 | 7,750.00 | 7,790.00 | 7,640.00 | 7,770.00 | 7,770.00 | - | 588 |
| Dec 19, 2025 | 7,670.00 | 7,830.00 | 7,670.00 | 7,770.00 | 7,770.00 | 0.91% | 990 |
| Dec 18, 2025 | 7,650.00 | 7,720.00 | 7,610.00 | 7,700.00 | 7,700.00 | 0.65% | 722 |
| Dec 17, 2025 | 7,700.00 | 7,700.00 | 7,590.00 | 7,650.00 | 7,650.00 | -0.26% | 581 |
| Dec 16, 2025 | 7,570.00 | 7,780.00 | 7,550.00 | 7,670.00 | 7,670.00 | 1.72% | 522 |
| Dec 15, 2025 | 7,470.00 | 7,540.00 | 7,410.00 | 7,540.00 | 7,540.00 | 1.21% | 548 |
| Dec 12, 2025 | 7,660.00 | 7,700.00 | 7,450.00 | 7,450.00 | 7,450.00 | -3.25% | 700 |
| Dec 11, 2025 | 7,650.00 | 7,720.00 | 7,620.00 | 7,700.00 | 7,700.00 | 0.65% | 456 |
| Dec 10, 2025 | 7,600.00 | 7,700.00 | 7,600.00 | 7,650.00 | 7,650.00 | 0.13% | 429 |
| Dec 9, 2025 | 7,580.00 | 7,650.00 | 7,570.00 | 7,640.00 | 7,640.00 | 1.06% | 536 |
| Dec 8, 2025 | 7,680.00 | 7,680.00 | 7,560.00 | 7,560.00 | 7,560.00 | -1.82% | 298 |
| Dec 5, 2025 | 7,680.00 | 7,750.00 | 7,660.00 | 7,700.00 | 7,700.00 | 0.39% | 397 |
| Dec 4, 2025 | 7,620.00 | 7,740.00 | 7,600.00 | 7,670.00 | 7,670.00 | 0.39% | 303 |
| Dec 3, 2025 | 7,580.00 | 7,670.00 | 7,560.00 | 7,640.00 | 7,640.00 | 0.92% | 337 |
| Dec 2, 2025 | 7,640.00 | 7,670.00 | 7,540.00 | 7,570.00 | 7,570.00 | -0.53% | 395 |
| Dec 1, 2025 | 7,740.00 | 7,740.00 | 7,590.00 | 7,610.00 | 7,610.00 | -1.68% | 434 |
| Nov 28, 2025 | 7,800.00 | 7,800.00 | 7,710.00 | 7,740.00 | 7,740.00 | -0.64% | 325 |
| Nov 27, 2025 | 7,720.00 | 7,790.00 | 7,720.00 | 7,790.00 | 7,790.00 | 0.39% | 221 |
| Nov 26, 2025 | 7,820.00 | 7,820.00 | 7,670.00 | 7,760.00 | 7,760.00 | -0.89% | 402 |
| Nov 25, 2025 | 7,860.00 | 7,890.00 | 7,790.00 | 7,830.00 | 7,830.00 | -0.25% | 550 |
| Nov 24, 2025 | 7,770.00 | 7,860.00 | 7,740.00 | 7,850.00 | 7,850.00 | 1.82% | 1,565 |
| Nov 21, 2025 | 7,690.00 | 7,770.00 | 7,650.00 | 7,710.00 | 7,710.00 | 0.65% | 567 |
| Nov 20, 2025 | 7,620.00 | 7,820.00 | 7,570.00 | 7,660.00 | 7,660.00 | 2.41% | 787 |
| Nov 19, 2025 | 7,280.00 | 7,540.00 | 7,280.00 | 7,480.00 | 7,480.00 | 2.89% | 630 |
| Nov 18, 2025 | 7,370.00 | 7,390.00 | 7,270.00 | 7,270.00 | 7,270.00 | -1.76% | 686 |
| Nov 17, 2025 | 7,530.00 | 7,530.00 | 7,380.00 | 7,400.00 | 7,400.00 | -1.46% | 626 |
| Nov 14, 2025 | 7,510.00 | 7,590.00 | 7,480.00 | 7,510.00 | 7,510.00 | -0.53% | 456 |
| Nov 13, 2025 | 7,650.00 | 7,650.00 | 7,510.00 | 7,550.00 | 7,550.00 | -1.56% | 352 |
| Nov 12, 2025 | 7,660.00 | 7,740.00 | 7,620.00 | 7,670.00 | 7,670.00 | 0.26% | 705 |
| Nov 11, 2025 | 7,610.00 | 7,680.00 | 7,600.00 | 7,650.00 | 7,650.00 | 0.79% | 507 |
| Nov 10, 2025 | 7,550.00 | 7,670.00 | 7,550.00 | 7,590.00 | 7,590.00 | 0.53% | 459 |
| Nov 7, 2025 | 7,580.00 | 7,610.00 | 7,480.00 | 7,550.00 | 7,550.00 | 0.27% | 605 |
| Nov 6, 2025 | 7,590.00 | 7,650.00 | 7,500.00 | 7,530.00 | 7,530.00 | -0.40% | 461 |
| Nov 5, 2025 | 7,430.00 | 7,610.00 | 7,430.00 | 7,560.00 | 7,560.00 | 1.75% | 525 |
| Nov 4, 2025 | 7,450.00 | 7,520.00 | 7,410.00 | 7,430.00 | 7,430.00 | -0.27% | 730 |
| Nov 3, 2025 | 7,550.00 | 7,580.00 | 7,450.00 | 7,450.00 | 7,450.00 | -1.59% | 870 |
| Oct 31, 2025 | 7,700.00 | 7,710.00 | 7,560.00 | 7,570.00 | 7,570.00 | -0.92% | 1,307 |
| Oct 30, 2025 | 7,800.00 | 7,900.00 | 7,610.00 | 7,640.00 | 7,640.00 | -2.05% | 1,119 |
| Oct 29, 2025 | 8,070.00 | 8,070.00 | 7,800.00 | 7,800.00 | 7,800.00 | -3.35% | 1,046 |
| Oct 28, 2025 | 8,060.00 | 8,110.00 | 8,000.00 | 8,070.00 | 8,070.00 | - | 341 |
| Oct 27, 2025 | 8,140.00 | 8,160.00 | 8,050.00 | 8,070.00 | 8,070.00 | -0.74% | 367 |
| Oct 24, 2025 | 8,270.00 | 8,280.00 | 8,120.00 | 8,130.00 | 8,130.00 | -1.45% | 502 |
| Oct 23, 2025 | 8,200.00 | 8,260.00 | 8,100.00 | 8,250.00 | 8,250.00 | 0.24% | 336 |
| Oct 22, 2025 | 8,250.00 | 8,310.00 | 8,190.00 | 8,230.00 | 8,230.00 | - | 625 |
| Oct 21, 2025 | 8,090.00 | 8,230.00 | 8,080.00 | 8,230.00 | 8,230.00 | 1.73% | 469 |
| Oct 20, 2025 | 8,010.00 | 8,100.00 | 7,950.00 | 8,090.00 | 8,090.00 | 0.37% | 431 |
| Oct 17, 2025 | 8,010.00 | 8,060.00 | 7,920.00 | 8,060.00 | 8,060.00 | 0.75% | 921 |
| Oct 16, 2025 | 7,940.00 | 8,030.00 | 7,910.00 | 8,000.00 | 8,000.00 | 1.65% | 513 |
| Oct 15, 2025 | 7,790.00 | 7,880.00 | 7,740.00 | 7,870.00 | 7,870.00 | 1.29% | 434 |