Bernard Loisea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 5 |
| 2026-07-24 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 15 |
| 2026-07-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 15 |
| 2026-07-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 15 |
| 2026-07-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 148 |
| 2026-07-20 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 1,427 |
| 2026-07-17 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 459 |
| 2026-07-16 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 459 |
| 2026-07-15 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 218 |
| 2026-07-14 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 11 |
| 2026-07-13 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 4 |
| 2026-07-10 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 41 |
| 2026-07-09 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 7 |
| 2026-07-08 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 134 |
| 2026-07-07 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 134 |
| 2026-07-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 134 |
| 2026-07-03 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 251 |
| 2026-07-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 5 |
| 2026-07-01 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 2 |
| 2026-06-30 | 3.400 | 3.680 | 3.400 | 3.680 | 3.680 | 303 |
| 2026-06-29 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 72 |
| 2026-06-26 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 30 |
| 2026-06-25 | 3.740 | 3.740 | 3.700 | 3.700 | 3.700 | 6 |
| 2026-06-24 | 3.740 | 3.740 | 3.700 | 3.700 | 3.700 | 6 |
| 2026-06-23 | 3.740 | 3.740 | 3.700 | 3.700 | 3.700 | 6 |
| 2026-06-22 | 3.740 | 3.740 | 3.700 | 3.700 | 3.700 | 6 |
| 2026-06-19 | 3.760 | 3.760 | 3.500 | 3.500 | 3.500 | 610 |
| 2026-06-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1 |
| 2026-06-17 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 49 |
| 2026-06-16 | 3.340 | 3.780 | 3.340 | 3.780 | 3.780 | 388 |
| 2026-06-15 | 3.340 | 3.780 | 3.340 | 3.780 | 3.780 | 388 |
| 2026-06-12 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 300 |
| 2026-06-11 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 4 |
| 2026-06-10 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 300 |
| 2026-06-09 | 3.400 | 4.140 | 3.400 | 4.140 | 4.140 | 333 |
| 2026-06-08 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2026-06-05 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2026-06-04 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 5 |
| 2026-06-03 | 3.760 | 3.760 | 3.300 | 3.300 | 3.300 | 44 |
| 2026-06-02 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 18 |
| 2026-06-01 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 150 |
| 2026-05-29 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 203 |
| 2026-05-28 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 58 |
| 2026-05-27 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 10 |
| 2026-05-26 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 430 |
| 2026-05-25 | 3.060 | 3.800 | 3.060 | 3.800 | 3.800 | 16 |
| 2026-05-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 52 |
| 2026-05-21 | 3.020 | 3.800 | 3.020 | 3.800 | 3.800 | 314 |
| 2026-05-20 | 3.020 | 3.800 | 3.020 | 3.800 | 3.800 | 314 |
| 2026-05-19 | 3.340 | 3.340 | 3.300 | 3.300 | 3.300 | 70 |
| 2026-05-18 | 3.720 | 3.720 | 3.540 | 3.540 | 3.540 | 89 |
| 2026-05-15 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 130 |
| 2026-05-14 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 1 |
| 2026-05-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 4 |
| 2026-05-12 | 3.600 | 3.600 | 3.420 | 3.420 | 3.420 | 166 |
| 2026-05-11 | 3.600 | 3.600 | 3.420 | 3.420 | 3.420 | 166 |
| 2026-05-08 | 4.120 | 4.120 | 3.640 | 3.640 | 3.640 | 11 |
| 2026-05-07 | 4.120 | 4.120 | 3.640 | 3.640 | 3.640 | 11 |
| 2026-05-06 | 4.120 | 4.120 | 3.640 | 3.640 | 3.640 | 11 |
| 2026-05-05 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 39 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.