Bernard Loisea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 20 |
| 2025-05-22 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 958 |
| 2025-05-21 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 958 |
| 2025-05-20 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 958 |
| 2025-05-19 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 958 |
| 2025-05-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 47 |
| 2025-05-15 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 25 |
| 2025-05-14 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-05-13 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-05-12 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-05-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-05-05 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 700 |
| 2025-05-02 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 706 |
| 2025-04-29 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 10 |
| 2025-04-28 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 2 |
| 2025-04-25 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 1 |
| 2025-04-22 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 10 |
| 2025-04-15 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 100 |
| 2025-04-10 | 3.040 | 3.360 | 3.040 | 3.360 | 3.360 | 13 |
| 2025-04-03 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 500 |
| 2025-04-02 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 6 |
| 2025-03-26 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 19 |
| 2025-03-25 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 20 |
| 2025-03-21 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 75 |
| 2025-03-20 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 300 |
| 2025-03-19 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 17 |
| 2025-03-17 | 3.300 | 3.300 | 3.100 | 3.100 | 3.100 | 54 |
| 2025-03-10 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 10 |
| 2025-03-07 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 100 |
| 2025-03-04 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 100 |
| 2025-03-03 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 51 |
| 2025-02-28 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 149 |
| 2025-02-27 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 188 |
| 2025-02-26 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 162 |
| 2025-02-25 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 31 |
| 2025-02-24 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 203 |
| 2025-02-21 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 1 |
| 2025-02-06 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 200 |
| 2025-01-30 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 32 |
| 2025-01-29 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 27 |
| 2025-01-27 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 38 |
| 2025-01-21 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 1 |
| 2025-01-02 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 317 |
| 2024-12-31 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 29 |
| 2024-12-30 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 3 |
| 2024-12-27 | 3.220 | 3.340 | 3.220 | 3.340 | 3.340 | 338 |
| 2024-12-20 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 1 |
| 2024-12-19 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 10 |
| 2024-12-18 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 8 |
| 2024-12-16 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 66 |
| 2024-12-13 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 25 |
| 2024-12-10 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 10 |
| 2024-12-06 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 40 |
| 2024-12-04 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 10 |
| 2024-12-03 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 10 |
| 2024-11-29 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 265 |
| 2024-11-27 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 1 |
| 2024-11-26 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 54 |
| 2024-11-25 | 3.260 | 3.260 | 3.220 | 3.220 | 3.220 | 485 |
| 2024-11-20 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 100 |
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.