Société Centrale des Bois et des Scieries de la Manche S.A. (EPA:CBSM)
France
· Delayed Price · Currency is EUR 9.65
+0.15 (1.58%)
Dec 5, 2025, 5:01 PM CET
EPA:CBSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.58% | 79 |
| Dec 4, 2025 | 9.75 | 9.75 | 9.50 | 9.50 | 9.50 | -1.04% | 509 |
| Dec 3, 2025 | 9.50 | 9.60 | 9.00 | 9.60 | 9.60 | 1.05% | 1,995 |
| Dec 2, 2025 | 9.80 | 9.80 | 9.50 | 9.50 | 9.50 | -3.06% | 301 |
| Dec 1, 2025 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | - | 1,100 |
| Nov 28, 2025 | 9.60 | 9.80 | 9.60 | 9.80 | 9.80 | - | 530 |
| Nov 27, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Nov 26, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Nov 25, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Nov 24, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 3.16% | 10 |
| Nov 21, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | 113 |
| Nov 20, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Nov 19, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 173 |
| Nov 18, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.54% | 100 |
| Nov 17, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Nov 14, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Nov 13, 2025 | 9.50 | 9.75 | 9.50 | 9.75 | 9.75 | 1.04% | 608 |
| Nov 12, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Nov 11, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Nov 10, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 20 |
| Nov 7, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 91 |
| Nov 6, 2025 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | - | 60 |
| Nov 5, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Nov 4, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Nov 3, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Oct 31, 2025 | 9.60 | 9.65 | 9.45 | 9.65 | 9.65 | -0.52% | 1,265 |
| Oct 30, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Oct 29, 2025 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | -0.51% | 320 |
| Oct 28, 2025 | 9.75 | 9.75 | 9.50 | 9.75 | 9.75 | - | 2,826 |
| Oct 27, 2025 | 9.30 | 9.75 | 9.30 | 9.75 | 9.75 | 4.84% | 3,412 |
| Oct 24, 2025 | 9.10 | 9.30 | 9.10 | 9.30 | 9.30 | - | 120 |
| Oct 23, 2025 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | 1.09% | 53 |
| Oct 22, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 200 |
| Oct 21, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Oct 20, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Oct 17, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 18 |
| Oct 16, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.22% | 300 |
| Oct 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 25 |
| Oct 14, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | 35 |
| Oct 13, 2025 | 9.00 | 9.15 | 9.00 | 9.10 | 9.10 | 3.41% | 202 |
| Oct 10, 2025 | 9.10 | 9.10 | 8.80 | 8.80 | 8.80 | -3.30% | 396 |
| Oct 9, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | 500 |
| Oct 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.17% | 197 |
| Oct 7, 2025 | 8.80 | 9.20 | 8.80 | 9.20 | 9.20 | 5.14% | 712 |
| Oct 6, 2025 | 8.90 | 8.90 | 8.75 | 8.75 | 8.75 | -1.69% | 178 |
| Oct 3, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Oct 2, 2025 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -1.11% | 93 |
| Oct 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | 148 |
| Sep 30, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 110 |
| Sep 29, 2025 | 9.05 | 9.10 | 9.05 | 9.05 | 9.05 | 1.69% | 1,990 |