Société Centrale des Bois et des Scieries de la Manche S.A. (EPA:CBSM)
France · Delayed Price · Currency is EUR 9.40
-0.35 (-3.59%)
Jun 23, 2026, 5:17 PM CET
EPA:CBSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 9.55 | 9.55 | 9.40 | 9.40 | 9.40 | -3.59% | 400 |
| Jun 22, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Jun 19, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Jun 18, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Jun 17, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 56 |
| Jun 16, 2026 | 9.65 | 9.75 | 9.55 | 9.75 | 9.75 | - | 450 |
| Jun 15, 2026 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | 0.52% | 811 |
| Jun 12, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jun 11, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jun 10, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 10 |
| Jun 9, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jun 8, 2026 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | -0.51% | 993 |
| Jun 5, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.09% | 165 |
| Jun 4, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.05% | 142 |
| Jun 3, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Jun 2, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 47 |
| Jun 1, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| May 29, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| May 28, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.63% | 30 |
| May 27, 2026 | 9.45 | 9.75 | 9.45 | 9.50 | 9.50 | -3.06% | 102 |
| May 26, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| May 25, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | 1 |
| May 22, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| May 21, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| May 20, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 500 |
| May 19, 2026 | 9.45 | 9.75 | 9.35 | 9.75 | 9.75 | 2.63% | 377 |
| May 18, 2026 | 9.55 | 9.80 | 9.50 | 9.50 | 9.50 | -0.52% | 1,547 |
| May 15, 2026 | 9.65 | 9.65 | 9.50 | 9.55 | 9.55 | -1.04% | 304 |
| May 14, 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | -0.52% | 100 |
| May 13, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| May 12, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.02% | 43 |
| May 11, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| May 8, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| May 7, 2026 | 9.75 | 9.90 | 9.70 | 9.90 | 9.90 | - | 565 |
| May 6, 2026 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | -0.50% | 118 |
| May 5, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| May 4, 2026 | 9.70 | 9.95 | 9.70 | 9.95 | 9.95 | 2.58% | 470 |
| Apr 30, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% | 50 |
| Apr 29, 2026 | 10.00 | 10.00 | 9.70 | 9.75 | 9.75 | 0.52% | 37 |
| Apr 28, 2026 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | - | 70 |
| Apr 27, 2026 | 9.95 | 9.95 | 9.70 | 9.70 | 9.70 | -2.51% | 153 |
| Apr 24, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Apr 23, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Apr 22, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Apr 21, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Apr 20, 2026 | 9.75 | 9.95 | 9.75 | 9.95 | 9.95 | 3.11% | 1,585 |
| Apr 17, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Apr 16, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Apr 15, 2026 | 9.50 | 9.65 | 9.25 | 9.65 | 9.65 | 0.52% | 265 |
| Apr 14, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |