Bernard Loisea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 676 |
| 2024-06-04 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 5 |
| 2024-06-03 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 5 |
| 2024-05-30 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 100 |
| 2024-05-29 | 3.360 | 3.780 | 3.360 | 3.780 | 3.780 | 245 |
| 2024-05-28 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 62 |
| 2024-05-27 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 2 |
| 2024-05-24 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 1 |
| 2024-05-22 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 100 |
| 2024-05-21 | 3.780 | 3.780 | 3.540 | 3.540 | 3.540 | 333 |
| 2024-05-20 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 5 |
| 2024-05-17 | 3.320 | 3.760 | 3.320 | 3.760 | 3.760 | 202 |
| 2024-05-14 | 3.780 | 3.780 | 3.760 | 3.760 | 3.760 | 111 |
| 2024-05-13 | 3.280 | 3.420 | 3.280 | 3.420 | 3.420 | 402 |
| 2024-05-10 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1 |
| 2024-05-09 | 3.760 | 3.780 | 3.760 | 3.780 | 3.780 | 225 |
| 2024-05-08 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 20 |
| 2024-05-07 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 5 |
| 2024-04-30 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 100 |
| 2024-04-29 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 4 |
| 2024-04-23 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 27 |
| 2024-04-17 | 3.300 | 3.780 | 3.300 | 3.780 | 3.780 | 107 |
| 2024-04-16 | 3.200 | 3.780 | 3.200 | 3.780 | 3.780 | 1,465 |
| 2024-04-15 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 43 |
| 2024-04-12 | 3.600 | 3.600 | 3.400 | 3.400 | 3.400 | 396 |
| 2024-04-10 | 3.700 | 3.700 | 3.160 | 3.160 | 3.160 | 103 |
| 2024-04-08 | 3.140 | 3.260 | 3.140 | 3.260 | 3.260 | 295 |
| 2024-04-05 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 3 |
| 2024-04-04 | 3.760 | 3.760 | 3.420 | 3.420 | 3.420 | 358 |
| 2024-04-03 | 3.740 | 3.740 | 3.340 | 3.340 | 3.340 | 214 |
| 2024-04-02 | 3.140 | 3.320 | 3.140 | 3.320 | 3.320 | 705 |
| 2024-03-28 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 3 |
| 2024-03-27 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 5 |
| 2024-03-26 | 3.780 | 3.780 | 3.320 | 3.320 | 3.320 | 101 |
| 2024-03-25 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 40 |
| 2024-03-22 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 1 |
| 2024-03-21 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 30 |
| 2024-03-20 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 30 |
| 2024-03-19 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 200 |
| 2024-03-18 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 100 |
| 2024-03-15 | 3.760 | 3.760 | 3.400 | 3.400 | 3.400 | 60 |
| 2024-03-14 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 5 |
| 2024-03-13 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 50 |
| 2024-03-12 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1 |
| 2024-03-11 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 30 |
| 2024-03-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 301 |
| 2024-03-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1 |
| 2024-03-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 400 |
| 2024-03-04 | 3.300 | 3.840 | 3.300 | 3.840 | 3.840 | 700 |
| 2024-03-01 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 301 |
| 2024-02-28 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 27 |
| 2024-02-26 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 10 |
| 2024-02-21 | 3.100 | 3.480 | 3.100 | 3.480 | 3.480 | 35 |
| 2024-02-20 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 91 |
| 2024-02-15 | 3.460 | 3.460 | 3.100 | 3.100 | 3.100 | 409 |
| 2024-02-14 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 100 |
| 2024-02-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2 |
| 2024-01-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 10 |
| 2024-01-15 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 10 |
| 2024-01-12 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 2 |
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.