Société Centrale des Bois et des Scieries de la Manche S.A. (EPA:CBSM)
France · Delayed Price · Currency is EUR 9.95
0.00 (0.00%)
Jul 31, 2026, 5:18 PM CET
EPA:CBSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 9.65 | 10.00 | 9.60 | 10.00 | 10.00 | 3.63% | 1,050 |
| Jul 23, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Jul 22, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Jul 21, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Jul 20, 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | -5.39% | 1,143 |
| Jul 17, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 434 |
| Jul 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 78 |
| Jul 15, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jul 14, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.51% | 172 |
| Jul 13, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Jul 10, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Jul 9, 2026 | 10.10 | 10.10 | 9.55 | 9.95 | 9.95 | -0.50% | 780 |
| Jul 8, 2026 | 10.00 | 10.10 | 9.60 | 10.00 | 10.00 | - | 517 |
| Jul 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 230 |
| Jul 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jul 3, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | - | 95 |
| Jul 2, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 1.01% | 66 |
| Jul 1, 2026 | 9.70 | 9.90 | 9.70 | 9.90 | 9.90 | 1.54% | 148 |
| Jun 30, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Jun 29, 2026 | 9.60 | 9.80 | 9.60 | 9.75 | 9.75 | 0.52% | 496 |
| Jun 26, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.11% | 105 |
| Jun 25, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.56% | 351 |
| Jun 24, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 3.72% | 54 |
| 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 |