CBo Territoria SA (EPA:CBOT)
France · Delayed Price · Currency is EUR 3.720
+0.020 (0.54%)
At close: Jan 30, 2026
CBo Territoria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.71 | 3.72 | 3.68 | 3.72 | 3.72 | 0.54% | 10,673 |
| Jan 29, 2026 | 3.70 | 3.72 | 3.69 | 3.70 | 3.70 | - | 9,751 |
| Jan 28, 2026 | 3.71 | 3.72 | 3.70 | 3.70 | 3.70 | -0.54% | 13,043 |
| Jan 27, 2026 | 3.73 | 3.73 | 3.71 | 3.72 | 3.72 | - | 26,285 |
| Jan 26, 2026 | 3.73 | 3.73 | 3.70 | 3.72 | 3.72 | - | 8,192 |
| Jan 23, 2026 | 3.73 | 3.73 | 3.71 | 3.72 | 3.72 | -0.27% | 3,146 |
| Jan 22, 2026 | 3.73 | 3.74 | 3.72 | 3.73 | 3.73 | - | 14,941 |
| Jan 21, 2026 | 3.70 | 3.73 | 3.70 | 3.73 | 3.73 | -0.53% | 9,295 |
| Jan 20, 2026 | 3.63 | 3.75 | 3.63 | 3.75 | 3.75 | 3.31% | 46,659 |
| Jan 19, 2026 | 3.67 | 3.67 | 3.63 | 3.63 | 3.63 | -1.09% | 38,026 |
| Jan 16, 2026 | 3.68 | 3.68 | 3.66 | 3.67 | 3.67 | -0.27% | 5,770 |
| Jan 15, 2026 | 3.68 | 3.68 | 3.66 | 3.68 | 3.68 | - | 10,428 |
| Jan 14, 2026 | 3.70 | 3.70 | 3.67 | 3.68 | 3.68 | -0.54% | 8,008 |
| Jan 13, 2026 | 3.67 | 3.70 | 3.67 | 3.70 | 3.70 | 0.82% | 19,769 |
| Jan 12, 2026 | 3.70 | 3.71 | 3.67 | 3.67 | 3.67 | -0.54% | 16,666 |
| Jan 9, 2026 | 3.70 | 3.71 | 3.68 | 3.69 | 3.69 | -0.27% | 17,005 |
| Jan 8, 2026 | 3.69 | 3.70 | 3.67 | 3.70 | 3.70 | 0.54% | 24,484 |
| Jan 7, 2026 | 3.67 | 3.70 | 3.67 | 3.68 | 3.68 | 0.55% | 26,791 |
| Jan 6, 2026 | 3.65 | 3.67 | 3.64 | 3.66 | 3.66 | 0.27% | 9,717 |
| Jan 5, 2026 | 3.64 | 3.65 | 3.63 | 3.65 | 3.65 | 0.27% | 21,093 |
| Jan 2, 2026 | 3.62 | 3.66 | 3.62 | 3.64 | 3.64 | - | 11,328 |
| Dec 31, 2025 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | - | 12,564 |
| Dec 30, 2025 | 3.64 | 3.64 | 3.62 | 3.64 | 3.64 | 0.28% | 3,522 |
| Dec 29, 2025 | 3.65 | 3.65 | 3.63 | 3.63 | 3.63 | -0.55% | 10,695 |
| Dec 24, 2025 | 3.65 | 3.65 | 3.63 | 3.65 | 3.65 | 0.83% | 10,642 |
| Dec 23, 2025 | 3.67 | 3.67 | 3.62 | 3.62 | 3.62 | -1.36% | 33,837 |
| Dec 22, 2025 | 3.64 | 3.67 | 3.62 | 3.67 | 3.67 | 0.82% | 45,040 |
| Dec 19, 2025 | 3.69 | 3.69 | 3.63 | 3.64 | 3.64 | -1.09% | 22,468 |
| Dec 18, 2025 | 3.69 | 3.69 | 3.66 | 3.68 | 3.68 | 0.27% | 31,268 |
| Dec 17, 2025 | 3.67 | 3.67 | 3.65 | 3.67 | 3.67 | 0.27% | 9,363 |
| Dec 16, 2025 | 3.68 | 3.68 | 3.65 | 3.66 | 3.66 | -0.27% | 12,099 |
| Dec 15, 2025 | 3.69 | 3.72 | 3.67 | 3.67 | 3.67 | -0.27% | 51,776 |
| Dec 12, 2025 | 3.67 | 3.68 | 3.66 | 3.68 | 3.68 | 0.55% | 9,168 |
| Dec 11, 2025 | 3.66 | 3.67 | 3.65 | 3.66 | 3.66 | - | 6,779 |
| Dec 10, 2025 | 3.66 | 3.69 | 3.65 | 3.66 | 3.66 | - | 23,500 |
| Dec 9, 2025 | 3.66 | 3.67 | 3.65 | 3.66 | 3.66 | - | 18,722 |
| Dec 8, 2025 | 3.67 | 3.70 | 3.66 | 3.66 | 3.66 | -0.27% | 25,338 |
| Dec 5, 2025 | 3.66 | 3.67 | 3.64 | 3.67 | 3.67 | 0.27% | 19,678 |
| Dec 4, 2025 | 3.63 | 3.66 | 3.63 | 3.66 | 3.66 | 0.83% | 28,617 |
| Dec 3, 2025 | 3.62 | 3.63 | 3.61 | 3.63 | 3.63 | - | 24,149 |
| Dec 2, 2025 | 3.62 | 3.63 | 3.61 | 3.63 | 3.63 | 0.28% | 20,629 |
| Dec 1, 2025 | 3.61 | 3.63 | 3.60 | 3.62 | 3.62 | 0.84% | 20,869 |
| Nov 28, 2025 | 3.58 | 3.61 | 3.58 | 3.59 | 3.59 | - | 9,769 |
| Nov 27, 2025 | 3.60 | 3.61 | 3.58 | 3.59 | 3.59 | -0.28% | 30,776 |
| Nov 26, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -0.55% | 6,549 |
| Nov 25, 2025 | 3.60 | 3.63 | 3.59 | 3.62 | 3.62 | 0.56% | 10,107 |
| Nov 24, 2025 | 3.60 | 3.60 | 3.59 | 3.60 | 3.60 | - | 9,849 |
| Nov 21, 2025 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | - | 16,630 |
| Nov 20, 2025 | 3.59 | 3.60 | 3.58 | 3.60 | 3.60 | - | 11,955 |
| Nov 19, 2025 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | - | 9,541 |