Les Constructeurs du Bois S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 105 |
| 2025-08-14 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 105 |
| 2025-08-13 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 105 |
| 2025-08-12 | 3.440 | 3.440 | 3.380 | 3.380 | 3.380 | 9 |
| 2025-08-11 | 3.440 | 3.440 | 3.380 | 3.380 | 3.380 | 9 |
| 2025-08-08 | 3.440 | 3.440 | 3.380 | 3.380 | 3.380 | 9 |
| 2025-08-07 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 75 |
| 2025-08-06 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 129 |
| 2025-08-05 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 129 |
| 2025-08-04 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 129 |
| 2025-08-01 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 954 |
| 2025-07-31 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 954 |
| 2025-07-30 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 43 |
| 2025-07-29 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 110 |
| 2025-07-28 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 100 |
| 2025-07-25 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 558 |
| 2025-07-24 | 3.360 | 3.440 | 3.360 | 3.440 | 3.440 | 727 |
| 2025-07-23 | 3.360 | 3.440 | 3.360 | 3.440 | 3.440 | 727 |
| 2025-07-22 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 150 |
| 2025-07-21 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 150 |
| 2025-07-18 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1,038 |
| 2025-07-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 30 |
| 2025-07-16 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1 |
| 2025-07-15 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 96 |
| 2025-07-14 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 96 |
| 2025-07-11 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 600 |
| 2025-07-10 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 100 |
| 2025-07-09 | 3.360 | 3.580 | 3.360 | 3.580 | 3.580 | 510 |
| 2025-07-08 | 3.360 | 3.580 | 3.360 | 3.580 | 3.580 | 539 |
| 2025-07-07 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 735 |
| 2025-07-04 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 15 |
| 2025-07-03 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 50 |
| 2025-07-02 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 380 |
| 2025-07-01 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 380 |
| 2025-06-30 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 748 |
| 2025-06-27 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 78 |
| 2025-06-26 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 140 |
| 2025-06-25 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 140 |
| 2025-06-24 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 140 |
| 2025-06-23 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 140 |
| 2025-06-20 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 140 |
| 2025-06-19 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 100 |
| 2025-06-18 | 3.380 | 3.560 | 3.380 | 3.560 | 3.560 | 620 |
| 2025-06-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 35 |
| 2025-06-16 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 100 |
| 2025-06-13 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 100 |
| 2025-06-12 | 3.380 | 3.600 | 3.380 | 3.600 | 3.600 | 35 |
| 2025-06-11 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 228 |
| 2025-06-10 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 146 |
| 2025-06-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 948 |
| 2025-06-06 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 948 |
| 2025-06-05 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 176 |
| 2025-06-04 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 20 |
| 2025-06-03 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2025-06-02 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 30 |
| 2025-05-30 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 59 |
| 2025-05-29 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 38 |
| 2025-05-28 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 249 |
| 2025-05-27 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 10 |
| 2025-05-26 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 2,910 |
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.