Skip to main content
Société Centrale des Bois et des Scieries de la Manche S.A. (EPA:CBSM)
France flag France · Delayed Price · Currency is EUR
9.65
+0.15 (1.58%)
Dec 5, 2025, 5:01 PM CET

EPA:CBSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.659.659.659.659.651.58%79
Dec 4, 20259.759.759.509.509.50-1.04%509
Dec 3, 20259.509.609.009.609.601.05%1,995
Dec 2, 20259.809.809.509.509.50-3.06%301
Dec 1, 20259.709.809.709.809.80-1,100
Nov 28, 20259.609.809.609.809.80-530
Nov 27, 20259.809.809.809.809.80--
Nov 26, 20259.809.809.809.809.80--
Nov 25, 20259.809.809.809.809.80--
Nov 24, 20259.809.809.809.809.803.16%10
Nov 21, 20259.509.509.509.509.50-1.04%113
Nov 20, 20259.609.609.609.609.60--
Nov 19, 20259.609.609.609.609.60-173
Nov 18, 20259.609.609.609.609.60-1.54%100
Nov 17, 20259.759.759.759.759.75--
Nov 14, 20259.759.759.759.759.75--
Nov 13, 20259.509.759.509.759.751.04%608
Nov 12, 20259.659.659.659.659.65--
Nov 11, 20259.659.659.659.659.65--
Nov 10, 20259.659.659.659.659.65-20
Nov 7, 20259.659.659.659.659.65-91
Nov 6, 20259.609.659.609.659.65-60
Nov 5, 20259.659.659.659.659.65--
Nov 4, 20259.659.659.659.659.65--
Nov 3, 20259.659.659.659.659.65--
Oct 31, 20259.609.659.459.659.65-0.52%1,265
Oct 30, 20259.709.709.709.709.70--
Oct 29, 20259.609.709.609.709.70-0.51%320
Oct 28, 20259.759.759.509.759.75-2,826
Oct 27, 20259.309.759.309.759.754.84%3,412
Oct 24, 20259.109.309.109.309.30-120
Oct 23, 20259.209.309.209.309.301.09%53
Oct 22, 20259.209.209.209.209.20-200
Oct 21, 20259.209.209.209.209.20--
Oct 20, 20259.209.209.209.209.20--
Oct 17, 20259.209.209.209.209.20-18
Oct 16, 20259.209.209.209.209.202.22%300
Oct 15, 20259.009.009.009.009.00-25
Oct 14, 20259.009.009.009.009.00-1.10%35
Oct 13, 20259.009.159.009.109.103.41%202
Oct 10, 20259.109.108.808.808.80-3.30%396
Oct 9, 20259.109.109.109.109.101.11%500
Oct 8, 20259.009.009.009.009.00-2.17%197
Oct 7, 20258.809.208.809.209.205.14%712
Oct 6, 20258.908.908.758.758.75-1.69%178
Oct 3, 20258.908.908.908.908.90--
Oct 2, 20259.009.008.908.908.90-1.11%93
Oct 1, 20259.009.009.009.009.00-0.55%148
Sep 30, 20259.059.059.059.059.05-110
Sep 29, 20259.059.109.059.059.051.69%1,990
Sep 26, 20258.958.958.908.908.90-1.11%392
Sep 25, 20259.009.009.009.009.00-47
Sep 24, 20259.009.009.009.009.00-51
Sep 23, 20259.009.009.009.009.00-66
Sep 22, 20259.009.009.009.009.00--
Sep 19, 20259.009.009.009.009.00-0.55%262
Sep 18, 20259.109.109.059.059.050.56%113
Sep 17, 20259.009.009.009.009.00--
Sep 16, 20259.009.009.009.009.00-234
Sep 15, 20259.009.058.959.009.00-695
Sep 12, 20258.959.058.959.009.00-0.55%695
Sep 11, 20259.059.059.059.059.05-35,500
Sep 10, 20259.059.059.059.059.051.12%212
Sep 9, 20258.958.958.958.958.95-5
Sep 8, 20258.958.958.958.958.95--
Sep 5, 20258.958.958.958.958.95-300
Sep 4, 20258.958.958.958.958.95-36
Sep 3, 20258.958.958.958.958.950.56%3
Sep 2, 20258.958.958.908.908.90-0.56%691
Sep 1, 20258.958.958.958.958.95--
Aug 29, 20258.958.958.958.958.95-102
Aug 28, 20258.958.958.958.958.95-0.56%134
Aug 27, 20258.959.008.959.009.00-327
Aug 26, 20258.909.058.909.009.00-0.55%319
Aug 25, 20259.109.108.959.059.05-0.55%922
Aug 22, 20259.109.109.109.109.10--
Aug 21, 20258.859.108.859.109.10-147
Aug 20, 20259.109.109.109.109.10--
Aug 19, 20259.109.109.109.109.10--
Aug 18, 20259.109.109.109.109.10--
Aug 15, 20259.009.108.859.109.101.68%10
Aug 14, 20259.009.008.958.958.951.70%218
Aug 13, 20258.908.908.808.808.80-2.22%265
Aug 12, 20259.009.009.009.009.00--
Aug 11, 20259.009.009.009.009.000.56%365
Aug 8, 20258.958.958.958.958.95-0.56%500
Aug 7, 20258.959.008.959.009.001.12%1,555
Aug 6, 20258.908.908.908.908.90--
Aug 5, 20258.908.908.908.908.90-55
Aug 4, 20258.758.908.758.908.902.89%298
Aug 1, 20258.658.658.658.658.65-3,062
Jul 31, 20258.908.908.658.658.65-2.81%2,687
Jul 30, 20258.908.908.908.908.90--
Jul 29, 20258.908.908.908.908.90--
Jul 28, 20259.009.008.908.908.90-1,538
Jul 25, 20258.959.008.908.908.90-0.56%1,526
Jul 24, 20258.958.958.958.958.95-318
Jul 23, 20258.958.958.958.958.95-239
Jul 22, 20258.959.058.958.958.95-1.10%921
Jul 21, 20259.059.059.059.059.05-471