Société Centrale des Bois et des Scieries de la Manche S.A. (EPA:CBSM)
France · Delayed Price · Currency is EUR 9.00
-0.35 (-3.74%)
Oct 2, 2026, 9:45 AM CET
EPA:CBSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 9.15 | 9.15 | 9.00 | 9.00 | - | -3.74% | 660 |
| Oct 1, 2026 | 9.05 | 9.35 | 9.05 | 9.35 | 9.35 | 1.63% | 36 |
| Sep 30, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.60% | 1 |
| Sep 29, 2026 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | - | 3 |
| Sep 28, 2026 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | -0.53% | 101 |
| Sep 25, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Sep 24, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Sep 23, 2026 | 9.25 | 9.40 | 9.25 | 9.40 | 9.40 | - | 109 |
| Sep 22, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Sep 21, 2026 | 9.20 | 9.40 | 9.20 | 9.40 | 9.40 | -1.05% | 209 |
| Sep 18, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | 62 |
| Sep 17, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Sep 16, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Sep 15, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Sep 14, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 5 |
| Sep 11, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 9 |
| Sep 10, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Sep 9, 2026 | 9.55 | 9.60 | 9.55 | 9.55 | 9.55 | - | 502 |
| Sep 8, 2026 | 9.40 | 9.55 | 9.40 | 9.55 | 9.55 | -1.04% | 959 |
| Sep 7, 2026 | 9.45 | 9.65 | 9.40 | 9.65 | 9.65 | 0.52% | 400 |
| Sep 4, 2026 | 9.45 | 9.60 | 9.45 | 9.60 | 9.60 | 0.52% | 2,025 |
| Sep 3, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Sep 2, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Sep 1, 2026 | 9.70 | 9.70 | 9.55 | 9.55 | 9.55 | - | 336 |
| Aug 31, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Aug 28, 2026 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | -1.55% | 890 |
| Aug 27, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | 90 |
| Aug 26, 2026 | 9.80 | 9.80 | 9.65 | 9.65 | 9.65 | - | 1,010 |
| Aug 25, 2026 | 9.90 | 9.90 | 9.65 | 9.65 | 9.65 | -2.53% | 1,135 |
| Aug 24, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Aug 21, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 1 |
| Aug 20, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Aug 19, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Aug 18, 2026 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | - | 111 |
| Aug 17, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | 47 |
| Aug 14, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | 191 |
| Aug 13, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Aug 12, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 12 |
| Aug 11, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.52% | 10 |
| Aug 10, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Aug 7, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Aug 6, 2026 | 9.75 | 9.90 | 9.75 | 9.90 | 9.90 | -0.50% | 1,319 |
| Aug 5, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.58% | 96 |
| Aug 4, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Aug 3, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.51% | 65 |
| Jul 31, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 3.11% | 89 |
| Jul 30, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -3.50% | 70 |
| Jul 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 9 |
| Jul 28, 2026 | 9.65 | 10.00 | 9.65 | 10.00 | 10.00 | - | 291 |
| Jul 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 6 |