Societe Centrale Des Bois Et Scieries De La Manche (CBSM)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 4.59770114943 | 8.7 | 9.1 | 8.7 | 1033 | 9.00193573 | DE |
| 4 | 0.4 | 4.59770114943 | 8.7 | 9.15 | 8.35 | 815 | 8.81076612 | DE |
| 12 | 0.6 | 7.05882352941 | 8.5 | 9.15 | 8.2 | 3545 | 8.63255127 | DE |
| 26 | 0.9 | 10.9756097561 | 8.2 | 9.15 | 7.9 | 1856 | 8.59794408 | DE |
| 52 | 0.2 | 2.24719101124 | 8.9 | 9.2 | 7.9 | 1264 | 8.49864501 | DE |
| 156 | -0.8 | -8.08080808081 | 9.9 | 11.1 | 7.9 | 1142 | 9.17637651 | DE |
| 260 | -0.55 | -5.69948186528 | 9.65 | 11.1 | 6.5 | 1416 | 8.72041741 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1736443800 | 9.1 | 0.1 | 1.11 | 9.1 | 9.1 | 9.1 | 100 |
| 1736357400 | 9 | 0 | 0.00 | 8.8 | 9 | 8.8 | 3014 |
| 1736271000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1736184600 | 9 | 0 | 0.00 | 9 | 9 | 9 | 1844 |
| 1735925400 | 9 | 0 | 0.00 | 8.7 | 9 | 8.7 | 208 |
| 1735839000 | 9 | 0.3 | 3.45 | 9.15 | 9.15 | 9 | 51 |
| 1735666200 | 8.7 | 0.1 | 1.16 | 8.6 | 8.7 | 8.6 | 77 |
| 1735579800 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1735320600 | 8.6 | -0.1 | -1.15 | 8.7 | 8.7 | 8.6 | 720 |
| 1735061400 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1734975000 | 8.7 | 0 | 0.00 | 8.35 | 8.7 | 8.35 | 100 |
| 1734715800 | 8.7 | 0.05 | 0.58 | 8.5 | 8.7 | 8.5 | 510 |
| 1734629400 | 8.65 | -0.25 | -2.81 | 8.9 | 8.9 | 8.6 | 1569 |
| 1734543000 | 8.9 | 0.3 | 3.49 | 8.75 | 8.9 | 8.75 | 740 |
| 1734456600 | 8.6 | 0.05 | 0.58 | 8.6 | 8.6 | 8.6 | 50 |
| 1734370200 | 8.55 | -0.25 | -2.84 | 8.55 | 8.55 | 8.5 | 2081 |
| 1734111000 | 8.8 | 0.1 | 1.15 | 8.7 | 8.8 | 8.7 | 2785 |
| 1734024600 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 566 |
| 1733938200 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 2 |
| 1733851800 | 8.7 | 0.2 | 2.35 | 8.65 | 8.7 | 8.65 | 1438 |
| 1733765400 | 8.5 | -0.1 | -1.16 | 8.9 | 8.9 | 8.5 | 1332 |
| 1733506200 | 8.6 | 0.05 | 0.58 | 8.4 | 8.6 | 8.4 | 900 |
| 1733419800 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 10 |
| 1733333400 | 8.55 | 0.25 | 3.01 | 8.35 | 8.55 | 8.35 | 1859 |
| 1733247000 | 8.3 | -0.15 | -1.78 | 8.3 | 8.3 | 8.3 | 400 |
| 1733160600 | 8.45 | -0.1 | -1.17 | 8.45 | 8.45 | 8.45 | 200 |
| 1732901400 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 699 |
| 1732815000 | 8.55 | 0.15 | 1.79 | 8.5 | 8.55 | 8.5 | 447 |
| 1732728600 | 8.4 | -0.15 | -1.75 | 8.4 | 8.55 | 8.4 | 13 |
| 1732642200 | 8.55 | 0.1 | 1.18 | 8.45 | 8.55 | 8.45 | 711 |
| 1732555800 | 8.45 | 0.2 | 2.42 | 8.25 | 8.45 | 8.25 | 564 |
| 1732296600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1732210200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.2 | 1770 |
| 1732123800 | 8.25 | 0 | 0.00 | 8.3 | 8.3 | 8.2 | 1050 |
| 1732037400 | 8.25 | -0.05 | -0.60 | 8.3 | 8.3 | 8.25 | 1374 |
| 1731951000 | 8.3 | -0.05 | -0.60 | 8.35 | 8.35 | 8.3 | 846 |
| 1731691800 | 8.35 | 0.05 | 0.60 | 8.35 | 8.35 | 8.35 | 269 |
| 1731605400 | 8.3 | -0.2 | -2.35 | 8.3 | 8.3 | 8.3 | 0 |
| 1731519000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1731432600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1731346200 | 8.5 | -0.15 | -1.73 | 8.65 | 8.65 | 8.5 | 3429 |
| 1731087000 | 8.65 | -0.1 | -1.14 | 8.5 | 8.8 | 8.5 | 146195 |
| 1731000600 | 8.75 | 0.15 | 1.74 | 8.6 | 8.75 | 8.6 | 800 |
| 1730914200 | 8.6 | 0 | 0.00 | 8.6 | 8.65 | 8.6 | 1483 |
| 1730827800 | 8.6 | 0 | 0.00 | 8.55 | 8.6 | 8.55 | 326 |
| 1730741400 | 8.6 | 0 | 0.00 | 8.7 | 8.8 | 8.6 | 1852 |
| 1730482200 | 8.6 | 0.05 | 0.58 | 8.6 | 8.6 | 8.55 | 306 |
| 1730395800 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1730309400 | 8.55 | 0.05 | 0.59 | 8.6 | 8.6 | 8.55 | 800 |
| 1730223000 | 8.5 | 0.1 | 1.19 | 8.6 | 8.75 | 8.5 | 6275 |
| 1730136600 | 8.4 | -0.1 | -1.18 | 8.4 | 8.4 | 8.4 | 1 |
| 1729873800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1729787400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 1493 |
| 1729701000 | 8.5 | 0.1 | 1.19 | 8.4 | 8.5 | 8.4 | 513 |
| 1729614600 | 8.4 | 0 | 0.00 | 8.35 | 8.4 | 8.35 | 1714 |
| 1729528200 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 224 |
| 1729269000 | 8.4 | -0.1 | -1.18 | 8.5 | 8.5 | 8.4 | 1287 |
| 1729182600 | 8.5 | 0.1 | 1.19 | 8.5 | 8.55 | 8.5 | 1556 |
| 1729096200 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1729009800 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1728923400 | 8.4 | -0.1 | -1.18 | 8.5 | 8.5 | 8.4 | 334 |
| 1728664200 | 8.5 | -0.15 | -1.73 | 8.5 | 8.5 | 8.5 | 203 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
