Bernard Loisea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 3 |
| 2025-11-06 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 3 |
| 2025-11-05 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 3 |
| 2025-11-04 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 3 |
| 2025-11-03 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 3 |
| 2025-10-31 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 55 |
| 2025-10-30 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 55 |
| 2025-10-29 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 55 |
| 2025-10-28 | 3.260 | 3.260 | 3.220 | 3.220 | 3.220 | 418 |
| 2025-10-27 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 35 |
| 2025-10-24 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 35 |
| 2025-10-23 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 35 |
| 2025-10-22 | 3.260 | 3.260 | 3.060 | 3.060 | 3.060 | 21 |
| 2025-10-21 | 3.260 | 3.260 | 3.060 | 3.060 | 3.060 | 21 |
| 2025-10-20 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 1 |
| 2025-10-17 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 20 |
| 2025-10-16 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 20 |
| 2025-10-15 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 5 |
| 2025-10-14 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 5 |
| 2025-10-13 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 30 |
| 2025-10-10 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 19 |
| 2025-10-09 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 19 |
| 2025-10-08 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 19 |
| 2025-10-07 | 3.140 | 3.260 | 3.140 | 3.260 | 3.260 | 226 |
| 2025-10-06 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 40 |
| 2025-10-03 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 52 |
| 2025-10-02 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 52 |
| 2025-10-01 | 3.860 | 3.860 | 3.020 | 3.020 | 3.020 | 17 |
| 2025-09-30 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2025-09-29 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2025-09-26 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2025-09-25 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 200 |
| 2025-09-24 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 200 |
| 2025-09-23 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 200 |
| 2025-09-22 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 200 |
| 2025-09-19 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 200 |
| 2025-09-18 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2025-09-17 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2025-09-16 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2025-09-15 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2025-09-12 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2025-09-11 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 7 |
| 2025-09-10 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 7 |
| 2025-09-09 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 7 |
| 2025-09-08 | 3.880 | 3.880 | 3.140 | 3.140 | 3.140 | 460 |
| 2025-09-05 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 250 |
| 2025-09-04 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 250 |
| 2025-09-03 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 380 |
| 2025-09-02 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 380 |
| 2025-09-01 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 44 |
| 2025-08-29 | 3.860 | 3.860 | 3.100 | 3.100 | 3.100 | 955 |
| 2025-08-28 | 3.860 | 3.860 | 3.100 | 3.100 | 3.100 | 955 |
| 2025-08-27 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 32 |
| 2025-08-26 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 12 |
| 2025-08-25 | 3.880 | 3.880 | 3.100 | 3.100 | 3.100 | 1,002 |
| 2025-08-22 | 3.000 | 3.060 | 3.000 | 3.060 | 3.060 | 58 |
| 2025-08-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 30 |
| 2025-08-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 30 |
| 2025-08-19 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 436 |
| 2025-08-18 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 436 |
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.