Advertisement
Lotus Bakeries NV (LOTB.BR)
Brussels - Brussels Delayed Price. Currency in EUR
Follow
As of 05:14PM CET. Market open.
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 12,280.00 | 12,280.00 | 12,020.00 | 12,100.00 | 12,100.00 | 93 |
| Nov 06, 2024 | 12,040.00 | 12,300.00 | 11,880.00 | 12,300.00 | 12,300.00 | 827 |
| Nov 05, 2024 | 11,960.00 | 12,000.00 | 11,920.00 | 11,960.00 | 11,960.00 | 246 |
| Nov 04, 2024 | 12,060.00 | 12,080.00 | 11,900.00 | 11,960.00 | 11,960.00 | 214 |
| Nov 01, 2024 | 11,940.00 | 12,120.00 | 11,920.00 | 12,040.00 | 12,040.00 | 205 |
| Oct 31, 2024 | 12,060.00 | 12,080.00 | 11,820.00 | 12,020.00 | 12,020.00 | 474 |
| Oct 30, 2024 | 12,240.00 | 12,240.00 | 12,020.00 | 12,100.00 | 12,100.00 | 312 |
| Oct 29, 2024 | 12,260.00 | 12,280.00 | 12,200.00 | 12,280.00 | 12,280.00 | 296 |
| Oct 28, 2024 | 12,260.00 | 12,320.00 | 12,220.00 | 12,240.00 | 12,240.00 | 224 |
| Oct 25, 2024 | 12,240.00 | 12,300.00 | 12,180.00 | 12,220.00 | 12,220.00 | 208 |
| Oct 24, 2024 | 12,040.00 | 12,300.00 | 12,040.00 | 12,220.00 | 12,220.00 | 290 |
| Oct 23, 2024 | 12,260.00 | 12,260.00 | 12,040.00 | 12,060.00 | 12,060.00 | 355 |
| Oct 22, 2024 | 12,320.00 | 12,340.00 | 12,200.00 | 12,200.00 | 12,200.00 | 279 |
| Oct 21, 2024 | 12,400.00 | 12,480.00 | 12,260.00 | 12,260.00 | 12,260.00 | 211 |
| Oct 18, 2024 | 12,480.00 | 12,480.00 | 12,280.00 | 12,380.00 | 12,380.00 | 273 |
| Oct 17, 2024 | 12,260.00 | 12,580.00 | 12,220.00 | 12,580.00 | 12,580.00 | 638 |
| Oct 16, 2024 | 12,320.00 | 12,320.00 | 12,140.00 | 12,260.00 | 12,260.00 | 268 |
| Oct 15, 2024 | 12,200.00 | 12,400.00 | 12,200.00 | 12,340.00 | 12,340.00 | 323 |
| Oct 14, 2024 | 12,060.00 | 12,260.00 | 12,040.00 | 12,200.00 | 12,200.00 | 230 |
| Oct 11, 2024 | 11,960.00 | 12,100.00 | 11,960.00 | 12,100.00 | 12,100.00 | 217 |
| Oct 10, 2024 | 12,000.00 | 12,080.00 | 11,940.00 | 12,020.00 | 12,020.00 | 252 |
| Oct 09, 2024 | 11,980.00 | 12,060.00 | 11,960.00 | 12,000.00 | 12,000.00 | 187 |
| Oct 08, 2024 | 12,020.00 | 12,020.00 | 11,920.00 | 11,960.00 | 11,960.00 | 280 |
| Oct 07, 2024 | 12,000.00 | 12,120.00 | 11,940.00 | 11,940.00 | 11,940.00 | 300 |
| Oct 04, 2024 | 12,000.00 | 12,100.00 | 11,920.00 | 12,020.00 | 12,020.00 | 259 |
| Oct 03, 2024 | 11,980.00 | 12,060.00 | 11,920.00 | 11,920.00 | 11,920.00 | 322 |
| Oct 02, 2024 | 12,020.00 | 12,020.00 | 11,920.00 | 11,920.00 | 11,920.00 | 338 |
| Oct 01, 2024 | 12,080.00 | 12,220.00 | 11,980.00 | 12,080.00 | 12,080.00 | 555 |
| Sep 30, 2024 | 11,960.00 | 12,100.00 | 11,900.00 | 12,040.00 | 12,040.00 | 436 |
| Sep 27, 2024 | 11,940.00 | 12,020.00 | 11,820.00 | 12,000.00 | 12,000.00 | 347 |
| Sep 26, 2024 | 12,140.00 | 12,200.00 | 12,020.00 | 12,020.00 | 12,020.00 | 322 |
| Sep 25, 2024 | 12,000.00 | 12,120.00 | 11,940.00 | 12,100.00 | 12,100.00 | 291 |
| Sep 24, 2024 | 12,000.00 | 12,120.00 | 11,940.00 | 12,040.00 | 12,040.00 | 502 |
| Sep 23, 2024 | 11,840.00 | 12,080.00 | 11,820.00 | 11,980.00 | 11,980.00 | 384 |
| Sep 20, 2024 | 11,840.00 | 11,980.00 | 11,760.00 | 11,840.00 | 11,840.00 | 711 |
| Sep 19, 2024 | 11,880.00 | 11,940.00 | 11,720.00 | 11,840.00 | 11,840.00 | 632 |
| Sep 18, 2024 | 12,040.00 | 12,060.00 | 11,660.00 | 11,760.00 | 11,760.00 | 808 |
| Sep 17, 2024 | 12,180.00 | 12,240.00 | 12,020.00 | 12,040.00 | 12,040.00 | 691 |
| Sep 16, 2024 | 12,080.00 | 12,180.00 | 12,080.00 | 12,120.00 | 12,120.00 | 517 |
| Sep 13, 2024 | 12,060.00 | 12,240.00 | 12,020.00 | 12,200.00 | 12,200.00 | 573 |
| Sep 12, 2024 | 12,000.00 | 12,040.00 | 11,920.00 | 12,020.00 | 12,020.00 | 518 |
| Sep 11, 2024 | 11,980.00 | 12,020.00 | 11,820.00 | 11,900.00 | 11,900.00 | 479 |
| Sep 10, 2024 | 11,900.00 | 12,160.00 | 11,880.00 | 12,000.00 | 12,000.00 | 930 |
| Sep 09, 2024 | 11,720.00 | 11,920.00 | 11,700.00 | 11,860.00 | 11,860.00 | 411 |
| Sep 06, 2024 | 11,600.00 | 11,800.00 | 11,600.00 | 11,680.00 | 11,680.00 | 534 |
| Sep 05, 2024 | 11,760.00 | 11,840.00 | 11,560.00 | 11,580.00 | 11,580.00 | 471 |
| Sep 04, 2024 | 11,300.00 | 11,760.00 | 11,300.00 | 11,760.00 | 11,760.00 | 770 |
| Sep 03, 2024 | 11,340.00 | 11,520.00 | 11,340.00 | 11,460.00 | 11,460.00 | 355 |
| Sep 02, 2024 | 11,400.00 | 11,440.00 | 11,300.00 | 11,440.00 | 11,440.00 | 381 |
| Aug 30, 2024 | 11,160.00 | 11,380.00 | 11,160.00 | 11,380.00 | 11,380.00 | 1,528 |
| Aug 29, 2024 | 10,960.00 | 11,200.00 | 10,940.00 | 11,200.00 | 11,200.00 | 400 |
| Aug 28, 2024 | 10,840.00 | 11,000.00 | 10,820.00 | 11,000.00 | 11,000.00 | 424 |
| Aug 27, 2024 | 10,820.00 | 10,880.00 | 10,800.00 | 10,880.00 | 10,880.00 | 325 |
| Aug 26, 2024 | 10,960.00 | 10,960.00 | 10,800.00 | 10,820.00 | 10,820.00 | 349 |
| Aug 23, 2024 | 10,820.00 | 10,860.00 | 10,780.00 | 10,820.00 | 10,820.00 | 249 |
| Aug 22, 2024 | 10,840.00 | 10,900.00 | 10,700.00 | 10,820.00 | 10,820.00 | 297 |
| Aug 21, 2024 | 10,880.00 | 10,960.00 | 10,760.00 | 10,900.00 | 10,900.00 | 790 |
| Aug 20, 2024 | 10,900.00 | 10,920.00 | 10,800.00 | 10,920.00 | 10,920.00 | 374 |
| Aug 19, 2024 | 10,980.00 | 11,000.00 | 10,900.00 | 10,960.00 | 10,960.00 | 391 |
| Aug 16, 2024 | 10,760.00 | 11,000.00 | 10,760.00 | 10,960.00 | 10,960.00 | 444 |
| Aug 15, 2024 | 10,880.00 | 10,900.00 | 10,760.00 | 10,760.00 | 10,760.00 | 249 |
| Aug 14, 2024 | 10,940.00 | 10,940.00 | 10,740.00 | 10,900.00 | 10,900.00 | 391 |
| Aug 13, 2024 | 10,920.00 | 10,940.00 | 10,840.00 | 10,940.00 | 10,940.00 | 288 |
| Aug 12, 2024 | 10,840.00 | 10,940.00 | 10,700.00 | 10,900.00 | 10,900.00 | 423 |
| Aug 09, 2024 | 10,160.00 | 10,940.00 | 10,100.00 | 10,720.00 | 10,720.00 | 1,209 |
| Aug 08, 2024 | 9,930.00 | 10,060.00 | 9,850.00 | 10,040.00 | 10,040.00 | 556 |
| Aug 07, 2024 | 9,770.00 | 9,990.00 | 9,770.00 | 9,940.00 | 9,940.00 | 459 |
| Aug 06, 2024 | 9,720.00 | 9,860.00 | 9,710.00 | 9,750.00 | 9,750.00 | 399 |
| Aug 05, 2024 | 9,850.00 | 9,850.00 | 9,520.00 | 9,640.00 | 9,640.00 | 717 |
| Aug 02, 2024 | 9,990.00 | 10,000.00 | 9,800.00 | 9,940.00 | 9,940.00 | 317 |
| Aug 01, 2024 | 10,000.00 | 10,120.00 | 9,950.00 | 10,040.00 | 10,040.00 | 307 |
| Jul 31, 2024 | 9,950.00 | 10,040.00 | 9,940.00 | 10,040.00 | 10,040.00 | 269 |
| Jul 30, 2024 | 9,930.00 | 9,990.00 | 9,880.00 | 9,950.00 | 9,950.00 | 235 |
| Jul 29, 2024 | 9,890.00 | 9,950.00 | 9,820.00 | 9,880.00 | 9,880.00 | 212 |
| Jul 26, 2024 | 9,810.00 | 9,890.00 | 9,770.00 | 9,890.00 | 9,890.00 | 209 |
| Jul 25, 2024 | 9,870.00 | 9,870.00 | 9,710.00 | 9,810.00 | 9,810.00 | 263 |
| Jul 24, 2024 | 9,870.00 | 9,990.00 | 9,820.00 | 9,880.00 | 9,880.00 | 288 |
| Jul 23, 2024 | 10,080.00 | 10,080.00 | 9,890.00 | 9,900.00 | 9,900.00 | 345 |
| Jul 22, 2024 | 9,950.00 | 10,080.00 | 9,920.00 | 10,080.00 | 10,080.00 | 414 |
| Jul 19, 2024 | 10,020.00 | 10,040.00 | 9,880.00 | 9,900.00 | 9,900.00 | 274 |
| Jul 18, 2024 | 9,920.00 | 10,040.00 | 9,890.00 | 10,040.00 | 10,040.00 | 241 |
| Jul 17, 2024 | 9,910.00 | 9,970.00 | 9,780.00 | 9,960.00 | 9,960.00 | 248 |
| Jul 16, 2024 | 9,800.00 | 9,910.00 | 9,650.00 | 9,910.00 | 9,910.00 | 272 |
| Jul 15, 2024 | 9,930.00 | 9,960.00 | 9,770.00 | 9,780.00 | 9,780.00 | 413 |
| Jul 12, 2024 | 9,850.00 | 9,930.00 | 9,750.00 | 9,920.00 | 9,920.00 | 326 |
| Jul 11, 2024 | 9,810.00 | 9,870.00 | 9,690.00 | 9,870.00 | 9,870.00 | 374 |
| Jul 10, 2024 | 9,840.00 | 9,870.00 | 9,800.00 | 9,820.00 | 9,820.00 | 219 |
| Jul 09, 2024 | 9,850.00 | 9,850.00 | 9,760.00 | 9,840.00 | 9,840.00 | 391 |
| Jul 08, 2024 | 9,840.00 | 9,870.00 | 9,800.00 | 9,820.00 | 9,820.00 | 240 |
| Jul 05, 2024 | 9,650.00 | 9,820.00 | 9,640.00 | 9,820.00 | 9,820.00 | 349 |
| Jul 04, 2024 | 9,770.00 | 9,790.00 | 9,640.00 | 9,670.00 | 9,670.00 | 255 |
| Jul 03, 2024 | 9,740.00 | 9,760.00 | 9,670.00 | 9,750.00 | 9,750.00 | 738 |
| Jul 02, 2024 | 9,680.00 | 9,700.00 | 9,610.00 | 9,700.00 | 9,700.00 | 249 |
| Jul 01, 2024 | 9,710.00 | 9,710.00 | 9,520.00 | 9,630.00 | 9,630.00 | 450 |
| Jun 28, 2024 | 9,920.00 | 9,930.00 | 9,570.00 | 9,630.00 | 9,630.00 | 735 |
| Jun 27, 2024 | 9,910.00 | 9,980.00 | 9,890.00 | 9,940.00 | 9,940.00 | 257 |
| Jun 26, 2024 | 10,020.00 | 10,040.00 | 9,890.00 | 9,920.00 | 9,920.00 | 489 |
| Jun 25, 2024 | 10,020.00 | 10,020.00 | 9,950.00 | 10,020.00 | 10,020.00 | 403 |
| Jun 24, 2024 | 10,000.00 | 10,020.00 | 9,910.00 | 10,020.00 | 10,020.00 | 328 |
| Jun 21, 2024 | 10,000.00 | 10,080.00 | 9,910.00 | 10,000.00 | 10,000.00 | 812 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.