Société Centrale des Bois et des Scieries de la Manche S.A. (EPA:CBSM)
France
· Delayed Price · Currency is EUR 8.90
-0.10 (-1.11%)
Sep 26, 2025, 10:00 AM CET
EPA:CBSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | -1.11% | 392 |
| Sep 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 47 |
| Sep 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 51 |
| Sep 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 66 |
| Sep 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Sep 19, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | 262 |
| Sep 18, 2025 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | 0.56% | 113 |
| Sep 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Sep 16, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 234 |
| Sep 15, 2025 | 9.00 | 9.05 | 8.95 | 9.00 | 9.00 | - | 695 |
| Sep 12, 2025 | 8.95 | 9.05 | 8.95 | 9.00 | 9.00 | -0.55% | 695 |
| Sep 11, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 35,500 |
| Sep 10, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.12% | 212 |
| Sep 9, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 5 |
| Sep 8, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Sep 5, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 300 |
| Sep 4, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 36 |
| Sep 3, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | 3 |
| Sep 2, 2025 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | -0.56% | 691 |
| Sep 1, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Aug 29, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 102 |
| Aug 28, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | 134 |
| Aug 27, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | - | 327 |
| Aug 26, 2025 | 8.90 | 9.05 | 8.90 | 9.00 | 9.00 | -0.55% | 319 |
| Aug 25, 2025 | 9.10 | 9.10 | 8.95 | 9.05 | 9.05 | -0.55% | 922 |
| Aug 22, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 21, 2025 | 8.85 | 9.10 | 8.85 | 9.10 | 9.10 | - | 147 |
| Aug 20, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 19, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 18, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 15, 2025 | 9.00 | 9.10 | 8.85 | 9.10 | 9.10 | 1.68% | 10 |
| Aug 14, 2025 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | 1.70% | 218 |
| Aug 13, 2025 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -2.22% | 265 |
| Aug 12, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | 365 |
| Aug 8, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | 500 |
| Aug 7, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 1.12% | 1,555 |
| Aug 6, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Aug 5, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 55 |
| Aug 4, 2025 | 8.75 | 8.90 | 8.75 | 8.90 | 8.90 | 2.89% | 298 |
| Aug 1, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 3,062 |
| Jul 31, 2025 | 8.90 | 8.90 | 8.65 | 8.65 | 8.65 | -2.81% | 2,687 |
| Jul 30, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Jul 29, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Jul 28, 2025 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | - | 1,538 |
| Jul 25, 2025 | 8.95 | 9.00 | 8.90 | 8.90 | 8.90 | -0.56% | 1,526 |
| Jul 24, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 318 |
| Jul 23, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 239 |
| Jul 22, 2025 | 8.95 | 9.05 | 8.95 | 8.95 | 8.95 | -1.10% | 921 |
| Jul 21, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 471 |