Les Constructeurs du Bois S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 40 |
| 2025-11-06 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 355 |
| 2025-11-05 | 3.020 | 3.200 | 3.020 | 3.200 | 3.200 | 397 |
| 2025-11-04 | 3.020 | 3.200 | 3.020 | 3.200 | 3.200 | 397 |
| 2025-11-03 | 3.020 | 3.200 | 3.020 | 3.200 | 3.200 | 397 |
| 2025-10-31 | 3.020 | 3.020 | 2.980 | 2.980 | 2.980 | 228 |
| 2025-10-30 | 3.080 | 3.080 | 3.060 | 3.060 | 3.060 | 900 |
| 2025-10-29 | 3.060 | 3.100 | 3.060 | 3.100 | 3.100 | 529 |
| 2025-10-28 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 1,263 |
| 2025-10-27 | 3.140 | 3.140 | 3.020 | 3.020 | 3.020 | 590 |
| 2025-10-24 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 4 |
| 2025-10-23 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 4 |
| 2025-10-22 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 4 |
| 2025-10-21 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 4 |
| 2025-10-20 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 4 |
| 2025-10-17 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 32 |
| 2025-10-16 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 3 |
| 2025-10-15 | 3.240 | 3.440 | 3.240 | 3.440 | 3.440 | 361 |
| 2025-10-14 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 3 |
| 2025-10-13 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 300 |
| 2025-10-10 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 50 |
| 2025-10-09 | 3.140 | 3.400 | 3.140 | 3.400 | 3.400 | 870 |
| 2025-10-08 | 3.280 | 3.280 | 3.160 | 3.160 | 3.160 | 156 |
| 2025-10-07 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 22 |
| 2025-10-06 | 3.300 | 3.300 | 3.280 | 3.280 | 3.280 | 64 |
| 2025-10-03 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 300 |
| 2025-10-02 | 3.320 | 3.340 | 3.320 | 3.340 | 3.340 | 2,316 |
| 2025-10-01 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 38 |
| 2025-09-30 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2025-09-29 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 266 |
| 2025-09-26 | 3.240 | 3.320 | 3.240 | 3.320 | 3.320 | 60 |
| 2025-09-25 | 3.280 | 3.280 | 3.240 | 3.240 | 3.240 | 71 |
| 2025-09-24 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 31 |
| 2025-09-23 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 31 |
| 2025-09-22 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 2 |
| 2025-09-19 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 202 |
| 2025-09-18 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 10 |
| 2025-09-17 | 3.240 | 3.340 | 3.240 | 3.340 | 3.340 | 910 |
| 2025-09-16 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 210 |
| 2025-09-15 | 3.240 | 3.340 | 3.240 | 3.340 | 3.340 | 545 |
| 2025-09-12 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 400 |
| 2025-09-11 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 35 |
| 2025-09-10 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 35 |
| 2025-09-09 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 35 |
| 2025-09-08 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 35 |
| 2025-09-05 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 35 |
| 2025-09-04 | 3.300 | 3.320 | 3.300 | 3.320 | 3.320 | 37 |
| 2025-09-03 | 3.240 | 3.320 | 3.240 | 3.320 | 3.320 | 27 |
| 2025-09-02 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 50 |
| 2025-09-01 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 4 |
| 2025-08-29 | 3.380 | 3.400 | 3.380 | 3.400 | 3.400 | 208 |
| 2025-08-28 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 4 |
| 2025-08-27 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 4 |
| 2025-08-26 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 4 |
| 2025-08-25 | 3.240 | 3.260 | 3.240 | 3.260 | 3.260 | 93 |
| 2025-08-22 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 95 |
| 2025-08-21 | 3.240 | 3.380 | 3.240 | 3.380 | 3.380 | 11 |
| 2025-08-20 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 1 |
| 2025-08-19 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 70 |
| 2025-08-18 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 1 |
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.