Société Centrale des Bois et des Scieries de la Manche S.A. (EPA:CBSM)
France · Delayed Price · Currency is EUR 8.80
-0.20 (-2.22%)
Aug 13, 2025, 10:24 AM CET
EPA:CBSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -2.22% | 265 |
| 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 |
| Jul 18, 2025 | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | 1.12% | 220 |
| Jul 17, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.10% | 591 |
| Jul 16, 2025 | 9.00 | 9.20 | 9.00 | 9.05 | 9.05 | 0.56% | 2,728 |
| Jul 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 3.45% | 581 |
| Jul 14, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Jul 11, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Jul 10, 2025 | 9.00 | 9.00 | 8.70 | 8.70 | 8.70 | -3.33% | 198 |
| Jul 9, 2025 | 8.80 | 9.00 | 8.65 | 9.00 | 9.00 | 2.27% | 1,130 |
| Jul 8, 2025 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | - | 463 |
| Jul 7, 2025 | 8.95 | 9.00 | 8.80 | 8.80 | 8.80 | 1.15% | 1,048 |
| Jul 4, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 28 |
| Jul 3, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | 37 |
| Jul 2, 2025 | 8.95 | 9.00 | 8.65 | 8.65 | 8.65 | -3.35% | 367 |
| Jul 1, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 111 |
| Jun 30, 2025 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -0.56% | 113 |
| Jun 27, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jun 26, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jun 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jun 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jun 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1 |
| Jun 20, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 111 |
| Jun 19, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jun 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | 50 |
| Jun 17, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | 100 |
| Jun 16, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jun 13, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 205 |
| Jun 12, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | 120 |
| Jun 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 110 |
| Jun 10, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 251 |
| Jun 9, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jun 6, 2025 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | - | 744 |
| Jun 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 5,534 |
| Jun 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |