Bernard Loisea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 189 |
| 2026-02-09 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 60 |
| 2026-02-06 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 21 |
| 2026-02-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 30 |
| 2026-02-04 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 30 |
| 2026-02-03 | 3.300 | 3.680 | 3.300 | 3.680 | 3.680 | 437 |
| 2026-02-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 10 |
| 2026-01-30 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 602 |
| 2026-01-29 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 602 |
| 2026-01-28 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 602 |
| 2026-01-27 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 290 |
| 2026-01-26 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 290 |
| 2026-01-23 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 40 |
| 2026-01-22 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 60 |
| 2026-01-21 | 3.640 | 4.140 | 3.640 | 4.140 | 4.140 | 1,200 |
| 2026-01-20 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 109 |
| 2026-01-19 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 4 |
| 2026-01-16 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-01-15 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-01-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-01-13 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-01-12 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 40 |
| 2026-01-09 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 52 |
| 2026-01-08 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 100 |
| 2026-01-07 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 210 |
| 2026-01-06 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 210 |
| 2026-01-05 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 210 |
| 2026-01-02 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 40 |
| 2025-12-31 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2 |
| 2025-12-30 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2 |
| 2025-12-29 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2 |
| 2025-12-24 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,600 |
| 2025-12-23 | 3.600 | 3.600 | 3.580 | 3.580 | 3.580 | 1,067 |
| 2025-12-22 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 154,136 |
| 2025-12-19 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 154,136 |
| 2025-12-18 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 600 |
| 2025-12-17 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2025-12-16 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 80 |
| 2025-12-15 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 724 |
| 2025-12-12 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 10 |
| 2025-12-11 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 10 |
| 2025-12-10 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 10 |
| 2025-12-09 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 10 |
| 2025-12-08 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 10 |
| 2025-12-05 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 30 |
| 2025-12-04 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 30 |
| 2025-12-03 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 30 |
| 2025-12-02 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 30 |
| 2025-12-01 | 3.220 | 3.220 | 3.060 | 3.060 | 3.060 | 106 |
| 2025-11-28 | 3.220 | 3.220 | 3.060 | 3.060 | 3.060 | 106 |
| 2025-11-27 | 3.220 | 3.220 | 3.060 | 3.060 | 3.060 | 106 |
| 2025-11-26 | 3.220 | 3.220 | 3.060 | 3.060 | 3.060 | 106 |
| 2025-11-25 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 10 |
| 2025-11-24 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 201 |
| 2025-11-21 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 3 |
| 2025-11-20 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 50 |
| 2025-11-19 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 50 |
| 2025-11-18 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 34 |
| 2025-11-17 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 34 |
| 2025-11-14 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 130 |
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.