Société Centrale des Bois et des Scieries de la Manche S.A. (EPA:CBSM)
France · Delayed Price · Currency is EUR 9.60
-0.05 (-0.52%)
At close: Jan 30, 2026
EPA:CBSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | 86 |
| Jan 29, 2026 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | - | 71 |
| Jan 28, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Jan 27, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Jan 26, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Jan 23, 2026 | 9.50 | 9.65 | 9.50 | 9.65 | 9.65 | -0.52% | 535 |
| Jan 22, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jan 21, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jan 20, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 2.11% | 492 |
| Jan 19, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | 330 |
| Jan 16, 2026 | 9.75 | 9.75 | 9.60 | 9.60 | 9.60 | -2.04% | 765 |
| Jan 15, 2026 | 9.70 | 9.80 | 9.40 | 9.80 | 9.80 | 4.81% | 693 |
| Jan 14, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | 292 |
| Jan 13, 2026 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | -0.53% | 663 |
| Jan 12, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | 506 |
| Jan 9, 2026 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | -1.05% | 718 |
| Jan 8, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | 341 |
| Jan 7, 2026 | 9.45 | 9.60 | 9.45 | 9.60 | 9.60 | 1.05% | 406 |
| Jan 6, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 339 |
| Jan 5, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 124 |
| Jan 2, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | 598 |
| Dec 31, 2025 | 9.50 | 9.70 | 9.40 | 9.40 | 9.40 | -1.05% | 158 |
| Dec 30, 2025 | 9.65 | 9.75 | 9.00 | 9.50 | 9.50 | -6.86% | 10,518 |
| Dec 29, 2025 | 9.75 | 10.20 | 9.45 | 10.20 | 10.01 | 5.15% | 9,767 |
| Dec 24, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.52 | - | 124 |
| Dec 23, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.52 | - | 5 |
| Dec 22, 2025 | 9.52 | 9.52 | 9.52 | 9.70 | 9.52 | - | - |
| Dec 19, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.52 | 1.04% | 194 |
| Dec 18, 2025 | 9.42 | 9.42 | 9.42 | 9.60 | 9.42 | - | - |
| Dec 17, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.42 | -1.03% | 225 |
| Dec 16, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.52 | -1.02% | 100 |
| Dec 15, 2025 | 9.75 | 9.80 | 9.25 | 9.80 | 9.62 | 0.51% | 1,882 |
| Dec 12, 2025 | 9.75 | 9.80 | 9.75 | 9.75 | 9.57 | - | 2,325 |
| Dec 11, 2025 | 9.57 | 9.57 | 9.57 | 9.75 | 9.57 | - | - |
| Dec 10, 2025 | 9.57 | 9.57 | 9.57 | 9.75 | 9.57 | - | - |
| Dec 9, 2025 | 9.57 | 9.57 | 9.57 | 9.75 | 9.57 | - | - |
| Dec 8, 2025 | 9.65 | 9.75 | 9.60 | 9.75 | 9.57 | 1.04% | 570 |
| Dec 5, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.47 | 1.58% | 79 |
| Dec 4, 2025 | 9.75 | 9.75 | 9.50 | 9.50 | 9.32 | -1.04% | 509 |
| Dec 3, 2025 | 9.50 | 9.60 | 9.00 | 9.60 | 9.42 | 1.05% | 1,995 |
| Dec 2, 2025 | 9.80 | 9.80 | 9.50 | 9.50 | 9.32 | -3.06% | 301 |
| Dec 1, 2025 | 9.70 | 9.80 | 9.70 | 9.80 | 9.62 | - | 1,100 |
| Nov 28, 2025 | 9.60 | 9.80 | 9.60 | 9.80 | 9.62 | - | 530 |
| Nov 27, 2025 | 9.62 | 9.62 | 9.62 | 9.80 | 9.62 | - | - |
| Nov 26, 2025 | 9.62 | 9.62 | 9.62 | 9.80 | 9.62 | - | - |
| Nov 25, 2025 | 9.62 | 9.62 | 9.62 | 9.80 | 9.62 | - | - |
| Nov 24, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.62 | 3.16% | 10 |
| Nov 21, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.32 | -1.04% | 113 |
| Nov 20, 2025 | 9.42 | 9.42 | 9.42 | 9.60 | 9.42 | - | - |
| Nov 19, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.42 | - | 173 |