Bernard Loisea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.060 | 3.600 | 3.060 | 3.600 | 3.600 | 49 |
| 2026-10-16 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 15 |
| 2026-10-15 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 15 |
| 2026-10-14 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 30 |
| 2026-10-13 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 15 |
| 2026-10-12 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 15 |
| 2026-10-09 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2026-10-08 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 45 |
| 2026-10-07 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2026-10-06 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2026-10-05 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 45 |
| 2026-10-02 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 1 |
| 2026-10-01 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 100 |
| 2026-09-30 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 0 |
| 2026-09-29 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 0 |
| 2026-09-28 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 0 |
| 2026-09-25 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 0 |
| 2026-09-24 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 96 |
| 2026-09-23 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 1 |
| 2026-09-22 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 59 |
| 2026-09-21 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 59 |
| 2026-09-18 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 3 |
| 2026-09-17 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 3 |
| 2026-09-16 | 4.120 | 4.120 | 3.980 | 3.980 | 3.980 | 48 |
| 2026-09-15 | 4.120 | 4.120 | 3.980 | 3.980 | 3.980 | 48 |
| 2026-09-14 | 4.000 | 4.000 | 3.660 | 3.660 | 3.660 | 53 |
| 2026-09-11 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 1 |
| 2026-09-10 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 5 |
| 2026-09-09 | 3.820 | 4.120 | 3.820 | 4.120 | 4.120 | 0 |
| 2026-09-08 | 3.820 | 4.120 | 3.820 | 4.120 | 4.120 | 295 |
| 2026-09-07 | 3.820 | 4.120 | 3.820 | 4.120 | 4.120 | 295 |
| 2026-09-04 | 3.820 | 4.120 | 3.820 | 4.120 | 4.120 | 295 |
| 2026-09-03 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 260 |
| 2026-09-02 | 4.140 | 4.140 | 3.520 | 3.520 | 3.520 | 56 |
| 2026-09-01 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2026-08-31 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 25 |
| 2026-08-28 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 5 |
| 2026-08-27 | 4.100 | 4.100 | 3.660 | 3.660 | 3.660 | 21 |
| 2026-08-26 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 46 |
| 2026-08-25 | 3.620 | 3.780 | 3.620 | 3.780 | 3.780 | 0 |
| 2026-08-24 | 3.620 | 3.780 | 3.620 | 3.780 | 3.780 | 110 |
| 2026-08-21 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1 |
| 2026-08-20 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1 |
| 2026-08-19 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1 |
| 2026-08-18 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1 |
| 2026-08-17 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1 |
| 2026-08-14 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1 |
| 2026-08-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1 |
| 2026-08-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1 |
| 2026-08-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1 |
| 2026-08-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 140 |
| 2026-08-07 | 3.520 | 3.600 | 3.520 | 3.600 | 3.600 | 52 |
| 2026-08-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 765 |
| 2026-08-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 765 |
| 2026-08-04 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 70 |
| 2026-08-03 | 4.140 | 4.140 | 3.780 | 3.780 | 3.780 | 398 |
| 2026-07-31 | 4.140 | 4.140 | 3.780 | 3.780 | 3.780 | 398 |
| 2026-07-30 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 2 |
| 2026-07-29 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1 |
| 2026-07-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 2 |
Page 1 of 3 · 130 trading daysOlder →
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.