Les Constructeurs du Bois SA MLLCB
EURONEXT · France · Industrial Services
€1.42-0.28 (-16.47%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1.70 | 0.00% | €1.70 | €1.70 | €1.70 | 0 |
| 2026-09-29 | €1.70 | -5.56% | €1.70 | €1.70 | €1.70 | 60 |
| 2026-09-28 | €1.80 | +5.88% | €1.80 | €1.80 | €1.80 | 98 |
| 2026-09-25 | €1.70 | +14.09% | €1.70 | €1.70 | €1.70 | 1.00K |
| 2026-09-24 | €1.49 | 0.00% | €1.49 | €1.49 | €1.49 | 0 |
| 2026-09-23 | €1.49 | +4.93% | €1.49 | €1.49 | €1.49 | 200 |
| 2026-09-22 | €1.42 | 0.00% | €1.42 | €1.42 | €1.42 | 0 |
| 2026-09-21 | €1.42 | -5.33% | €1.42 | €1.42 | €1.42 | 39 |
| 2026-09-18 | €1.50 | -1.32% | €1.50 | €1.50 | €1.50 | 991 |
| 2026-09-17 | €1.52 | -6.17% | €1.52 | €1.52 | €1.52 | 746 |
| 2026-09-16 | €1.62 | 0.00% | €1.62 | €1.62 | €1.62 | 145 |
| 2026-09-15 | €1.62 | -10.00% | €1.80 | €1.80 | €1.62 | 1.04K |
| 2026-09-14 | €1.80 | -1.64% | €1.80 | €1.80 | €1.80 | 580 |
| 2026-09-11 | €1.83 | 0.00% | €1.83 | €1.83 | €1.83 | 0 |
| 2026-09-10 | €1.83 | 0.00% | €1.83 | €1.83 | €1.83 | 0 |
| 2026-09-09 | €1.83 | 0.00% | €1.83 | €1.83 | €1.83 | 0 |
| 2026-09-08 | €1.83 | 0.00% | €1.83 | €1.83 | €1.83 | 54 |
| 2026-09-07 | €1.83 | +6.40% | €1.83 | €1.83 | €1.83 | 190 |
| 2026-09-04 | €1.72 | -3.91% | €1.71 | €1.72 | €1.71 | 528 |
| 2026-09-03 | €1.79 | 0.00% | €1.79 | €1.79 | €1.79 | 0 |
| 2026-09-02 | €1.79 | -1.65% | €1.80 | €1.80 | €1.79 | 136 |
| 2026-09-01 | €1.82 | +1.11% | €1.82 | €1.82 | €1.82 | 408 |
| 2026-08-31 | €1.80 | 0.00% | €1.80 | €1.80 | €1.80 | 0 |
| 2026-08-28 | €1.80 | -5.26% | €1.82 | €1.82 | €1.80 | 661 |
| 2026-08-27 | €1.90 | 0.00% | €1.90 | €1.90 | €1.90 | 0 |
| 2026-08-26 | €1.90 | -2.06% | €1.79 | €1.90 | €1.79 | 67 |
| 2026-08-25 | €1.94 | -3.00% | €1.94 | €1.94 | €1.94 | 1.01K |
| 2026-08-24 | €2.00 | +6.38% | €2.00 | €2.00 | €2.00 | 52 |
| 2026-08-21 | €1.88 | +2.17% | €1.88 | €1.88 | €1.88 | 231 |
| 2026-08-20 | €1.84 | -8.00% | €1.84 | €1.84 | €1.84 | 467 |
| 2026-08-19 | €2.00 | +9.89% | €2.00 | €2.00 | €2.00 | 300 |
| 2026-08-18 | €1.82 | +2.25% | €1.82 | €1.82 | €1.82 | 205 |
| 2026-08-17 | €1.78 | -11.00% | €1.78 | €1.78 | €1.78 | 157 |
| 2026-08-14 | €2.00 | 0.00% | €2.00 | €2.00 | €2.00 | 508 |
| 2026-08-13 | €2.00 | 0.00% | €2.00 | €2.00 | €2.00 | 300 |
| 2026-08-12 | €2.00 | 0.00% | €2.00 | €2.00 | €2.00 | 0 |
| 2026-08-11 | €2.00 | -2.91% | €2.00 | €2.00 | €2.00 | 133 |
| 2026-08-10 | €2.06 | +1.98% | €2.02 | €2.06 | €2.02 | 200 |
| 2026-08-07 | €2.02 | 0.00% | €2.02 | €2.02 | €2.02 | 428 |
| 2026-08-06 | €2.02 | -5.61% | €2.10 | €2.10 | €2.02 | 1.24K |
| 2026-08-05 | €2.14 | -1.83% | €2.14 | €2.14 | €2.14 | 356 |
| 2026-08-04 | €2.18 | -0.91% | €2.18 | €2.18 | €2.18 | 47 |
| 2026-08-03 | €2.20 | -4.35% | €2.20 | €2.20 | €2.20 | 218 |
| 2026-07-31 | €2.30 | -0.86% | €2.30 | €2.30 | €2.30 | 300 |
| 2026-07-30 | €2.32 | 0.00% | €2.32 | €2.32 | €2.32 | 0 |
| 2026-07-29 | €2.32 | 0.00% | €2.32 | €2.32 | €2.32 | 0 |
| 2026-07-28 | €2.32 | 0.00% | €2.32 | €2.32 | €2.32 | 10 |
| 2026-07-27 | €2.32 | 0.00% | €2.32 | €2.32 | €2.32 | 2 |
| 2026-07-24 | €2.32 | 0.00% | €2.32 | €2.32 | €2.32 | 0 |
| 2026-07-23 | €2.32 | 0.00% | €2.32 | €2.32 | €2.32 | 0 |
| 2026-07-22 | €2.32 | 0.00% | €2.32 | €2.32 | €2.32 | 0 |
| 2026-07-21 | €2.32 | 0.00% | €2.32 | €2.32 | €2.32 | 0 |
| 2026-07-20 | €2.32 | 0.00% | €2.32 | €2.32 | €2.32 | 0 |
| 2026-07-17 | €2.32 | +6.42% | €2.18 | €2.32 | €2.18 | 668 |
| 2026-07-16 | €2.18 | 0.00% | €2.18 | €2.18 | €2.18 | 1.00K |
| 2026-07-15 | €2.18 | -5.22% | €2.18 | €2.18 | €2.18 | 257 |
| 2026-07-14 | €2.30 | 0.00% | €2.30 | €2.30 | €2.30 | 0 |
| 2026-07-13 | €2.30 | 0.00% | €2.30 | €2.30 | €2.30 | 0 |
| 2026-07-10 | €2.30 | 0.00% | €2.30 | €2.30 | €2.30 | 0 |
| 2026-07-09 | €2.30 | 0.00% | €2.20 | €2.30 | €2.20 | 634 |
| 2026-07-08 | €2.30 | +1.77% | €2.30 | €2.30 | €2.30 | 10 |
| 2026-07-07 | €2.26 | 0.00% | €2.26 | €2.26 | €2.26 | 0 |
| 2026-07-06 | €2.26 | 0.00% | €2.26 | €2.26 | €2.26 | 512 |
| 2026-07-03 | €2.26 | -3.42% | €2.26 | €2.26 | €2.26 | 700 |
| 2026-07-02 | €2.34 | 0.00% | €2.34 | €2.34 | €2.34 | 0 |
| 2026-07-01 | €2.34 | 0.00% | €2.34 | €2.34 | €2.34 | 0 |
| 2026-06-30 | €2.34 | 0.00% | €2.34 | €2.34 | €2.34 | 140 |
| 2026-06-29 | €2.34 | 0.00% | €2.34 | €2.34 | €2.34 | 0 |
| 2026-06-26 | €2.34 | 0.00% | €2.34 | €2.34 | €2.34 | 0 |
| 2026-06-25 | €2.34 | 0.00% | €2.34 | €2.34 | €2.34 | 0 |
| 2026-06-24 | €2.34 | 0.00% | €2.34 | €2.34 | €2.34 | 0 |
| 2026-06-23 | €2.34 | 0.00% | €2.34 | €2.34 | €2.34 | 374 |
| 2026-06-22 | €2.34 | 0.00% | €2.46 | €2.46 | €2.34 | 83 |
| 2026-06-19 | €2.34 | 0.00% | €2.34 | €2.34 | €2.34 | 0 |
| 2026-06-18 | €2.34 | -6.40% | €2.34 | €2.34 | €2.34 | 1 |
| 2026-06-17 | €2.50 | +6.84% | €2.34 | €2.50 | €2.34 | 280 |
| 2026-06-16 | €2.34 | -2.50% | €2.34 | €2.34 | €2.34 | 515 |
| 2026-06-15 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-06-12 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-06-11 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-06-10 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 443 |
| 2026-06-09 | €2.40 | -0.83% | €2.40 | €2.40 | €2.40 | 27 |
| 2026-06-08 | €2.42 | 0.00% | €2.42 | €2.42 | €2.42 | 42 |
| 2026-06-05 | €2.42 | -0.82% | €2.44 | €2.44 | €2.42 | 407 |
| 2026-06-04 | €2.44 | 0.00% | €2.44 | €2.44 | €2.44 | 300 |
| 2026-06-03 | €2.44 | -1.61% | €2.44 | €2.44 | €2.44 | 169 |
| 2026-06-02 | €2.48 | -3.88% | €2.50 | €2.50 | €2.48 | 317 |
| 2026-06-01 | €2.58 | +3.20% | €2.58 | €2.58 | €2.58 | 158 |
| 2026-05-29 | €2.50 | -3.10% | €2.50 | €2.50 | €2.50 | 550 |
| 2026-05-28 | €2.58 | 0.00% | €2.58 | €2.58 | €2.58 | 38 |