Bernard Loisea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 39 |
| 2026-04-30 | 3.660 | 3.660 | 3.640 | 3.640 | 3.640 | 4 |
| 2026-04-29 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 10 |
| 2026-04-28 | 3.800 | 3.800 | 3.440 | 3.440 | 3.440 | 280 |
| 2026-04-27 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1 |
| 2026-04-24 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 300 |
| 2026-04-23 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1 |
| 2026-04-22 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 50 |
| 2026-04-21 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 30 |
| 2026-04-20 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 30 |
| 2026-04-17 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 30 |
| 2026-04-16 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2026-04-15 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2026-04-14 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2026-04-13 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2026-04-10 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2026-04-09 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 250 |
| 2026-04-08 | 3.820 | 3.820 | 3.380 | 3.380 | 3.380 | 550 |
| 2026-04-07 | 3.360 | 3.380 | 3.360 | 3.380 | 3.380 | 680 |
| 2026-04-02 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 279 |
| 2026-04-01 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2026-03-31 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2026-03-30 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2026-03-27 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2026-03-26 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 10 |
| 2026-03-25 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2026-03-24 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2026-03-23 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2026-03-20 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2026-03-19 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 28 |
| 2026-03-18 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 13 |
| 2026-03-17 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 13 |
| 2026-03-16 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 13 |
| 2026-03-13 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 58 |
| 2026-03-12 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 272 |
| 2026-03-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 272 |
| 2026-03-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 272 |
| 2026-03-09 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 272 |
| 2026-03-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 272 |
| 2026-03-05 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 187 |
| 2026-03-04 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 2 |
| 2026-03-03 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-03-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-02-27 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-02-26 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 58 |
| 2026-02-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 58 |
| 2026-02-24 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 10 |
| 2026-02-23 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 10 |
| 2026-02-20 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 10 |
| 2026-02-19 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 661 |
| 2026-02-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 661 |
| 2026-02-17 | 3.200 | 3.220 | 3.200 | 3.220 | 3.220 | 295 |
| 2026-02-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 20 |
| 2026-02-13 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 20 |
| 2026-02-12 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 335 |
| 2026-02-11 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 335 |
| 2026-02-10 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 189 |
| 2026-02-09 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 60 |
| 2026-02-06 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 21 |
| 2026-02-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 30 |
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.