Société Centrale des Bois et des Scieries de la Manche S.A. (EPA:CBSM)
France · Delayed Price · Currency is EUR 9.65
-0.05 (-0.52%)
May 14, 2026, 3:57 PM CET
EPA:CBSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 9.65 | 9.70 | 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 | - | - |
| Apr 13, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 66 |
| Apr 10, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 50 |
| Apr 9, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 50 |
| Apr 8, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 50 |
| Apr 7, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 2 |
| Apr 2, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Apr 1, 2026 | 9.00 | 9.60 | 9.00 | 9.60 | 9.60 | 2.13% | 976 |
| Mar 31, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Mar 30, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Mar 27, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Mar 26, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Mar 25, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Mar 24, 2026 | 9.05 | 9.40 | 9.05 | 9.40 | 9.40 | 4.44% | 1,090 |
| Mar 23, 2026 | 9.00 | 9.00 | 8.70 | 9.00 | 9.00 | -0.55% | 779 |
| Mar 20, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Mar 19, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Mar 18, 2026 | 9.00 | 9.20 | 9.00 | 9.05 | 9.05 | - | 962 |
| Mar 17, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Mar 16, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | -0.55% | 502 |
| Mar 13, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Mar 12, 2026 | 9.05 | 9.10 | 8.75 | 9.10 | 9.10 | - | 864 |
| Mar 11, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | - | 801 |
| Mar 10, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | 1.11% | 138 |
| Mar 9, 2026 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -0.55% | 1,071 |
| Mar 6, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | -1.63% | 240 |
| Mar 5, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Mar 4, 2026 | 9.15 | 9.20 | 9.05 | 9.20 | 9.20 | 0.55% | 822 |
| Mar 3, 2026 | 9.20 | 9.20 | 9.05 | 9.15 | 9.15 | -1.61% | 1,457 |