Bernard Loisea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 30 |
| 2025-08-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 30 |
| 2025-08-19 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 436 |
| 2025-08-18 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 436 |
| 2025-08-15 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2025-08-14 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2025-08-13 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2025-08-12 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2025-08-11 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2025-08-08 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2025-08-07 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 140 |
| 2025-08-06 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 588 |
| 2025-08-05 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 207 |
| 2025-08-04 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 600 |
| 2025-08-01 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1 |
| 2025-07-31 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 90 |
| 2025-07-30 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 25 |
| 2025-07-29 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 25 |
| 2025-07-28 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 25 |
| 2025-07-25 | 3.000 | 3.000 | 2.960 | 2.960 | 2.960 | 751 |
| 2025-07-24 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 9 |
| 2025-07-23 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 125 |
| 2025-07-22 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 125 |
| 2025-07-21 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 125 |
| 2025-07-18 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 125 |
| 2025-07-17 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 125 |
| 2025-07-16 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1,511 |
| 2025-07-15 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1,511 |
| 2025-07-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 40 |
| 2025-07-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 40 |
| 2025-07-10 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 50 |
| 2025-07-09 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 50 |
| 2025-07-08 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 50 |
| 2025-07-07 | 3.260 | 3.260 | 3.020 | 3.020 | 3.020 | 0 |
| 2025-07-04 | 3.260 | 3.260 | 3.020 | 3.020 | 3.020 | 0 |
| 2025-07-03 | 3.260 | 3.260 | 3.020 | 3.020 | 3.020 | 1,760 |
| 2025-07-02 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 20 |
| 2025-07-01 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 20 |
| 2025-06-30 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 100 |
| 2025-06-27 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 100 |
| 2025-06-26 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 100 |
| 2025-06-25 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 399 |
| 2025-06-24 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 399 |
| 2025-06-23 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 315 |
| 2025-06-20 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 315 |
| 2025-06-19 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 3 |
| 2025-06-18 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 3 |
| 2025-06-17 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 70 |
| 2025-06-16 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 70 |
| 2025-06-13 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 10 |
| 2025-06-12 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 10 |
| 2025-06-11 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 280 |
| 2025-06-10 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 280 |
| 2025-06-09 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 280 |
| 2025-06-06 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 3 |
| 2025-06-05 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 34 |
| 2025-06-04 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 34 |
| 2025-06-03 | 3.900 | 3.900 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-06-02 | 3.900 | 3.900 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-05-30 | 3.900 | 3.900 | 3.060 | 3.060 | 3.060 | 0 |
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.