CBo Territoria SA (EPA:CBOT)
France · Delayed Price · Currency is EUR 3.900
-0.010 (-0.26%)
Aug 3, 2026, 12:16 PM CET
CBo Territoria Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.90 | 3.91 | 3.89 | 3.91 | 3.91 | 0.26% | 12,181 |
| Jul 30, 2026 | 3.93 | 3.93 | 3.89 | 3.90 | 3.90 | -0.76% | 9,846 |
| Jul 29, 2026 | 3.92 | 3.93 | 3.88 | 3.93 | 3.93 | 0.77% | 16,704 |
| Jul 28, 2026 | 3.90 | 3.90 | 3.89 | 3.90 | 3.90 | -0.26% | 5,455 |
| Jul 27, 2026 | 3.92 | 3.93 | 3.89 | 3.91 | 3.91 | -0.26% | 8,090 |
| Jul 24, 2026 | 3.92 | 3.92 | 3.91 | 3.92 | 3.92 | - | 2,113 |
| Jul 23, 2026 | 3.91 | 3.92 | 3.89 | 3.92 | 3.92 | 0.51% | 8,545 |
| Jul 22, 2026 | 3.90 | 3.90 | 3.89 | 3.90 | 3.90 | 0.52% | 6,134 |
| Jul 21, 2026 | 3.92 | 3.92 | 3.88 | 3.88 | 3.88 | -0.77% | 15,715 |
| Jul 20, 2026 | 3.89 | 3.94 | 3.89 | 3.91 | 3.91 | 0.26% | 18,159 |
| Jul 17, 2026 | 3.90 | 3.90 | 3.88 | 3.90 | 3.90 | - | 9,345 |
| Jul 16, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | - | 4,188 |
| Jul 15, 2026 | 3.92 | 3.92 | 3.89 | 3.90 | 3.90 | 0.78% | 6,172 |
| Jul 14, 2026 | 3.90 | 3.91 | 3.87 | 3.87 | 3.87 | -0.51% | 3,513 |
| Jul 13, 2026 | 3.90 | 3.91 | 3.89 | 3.89 | 3.89 | -0.26% | 4,160 |
| Jul 10, 2026 | 3.89 | 3.90 | 3.88 | 3.90 | 3.90 | 0.26% | 2,621 |
| Jul 9, 2026 | 3.90 | 3.90 | 3.88 | 3.89 | 3.89 | -0.26% | 1,289 |
| Jul 8, 2026 | 3.91 | 3.91 | 3.87 | 3.90 | 3.90 | - | 5,560 |
| Jul 7, 2026 | 3.88 | 3.90 | 3.87 | 3.90 | 3.90 | -0.26% | 12,212 |
| Jul 6, 2026 | 3.92 | 3.93 | 3.88 | 3.91 | 3.91 | -0.26% | 7,527 |
| Jul 3, 2026 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | 1.03% | 6,998 |
| Jul 2, 2026 | 3.91 | 3.92 | 3.88 | 3.88 | 3.88 | - | 5,446 |
| Jul 1, 2026 | 3.87 | 3.89 | 3.87 | 3.88 | 3.88 | 0.26% | 8,187 |
| Jun 30, 2026 | 3.87 | 3.88 | 3.87 | 3.87 | 3.87 | 0.26% | 6,304 |
| Jun 29, 2026 | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | -0.52% | 14,739 |
| Jun 26, 2026 | 3.91 | 3.92 | 3.88 | 3.88 | 3.88 | -0.26% | 14,413 |
| Jun 25, 2026 | 3.92 | 3.92 | 3.89 | 3.89 | 3.89 | -0.26% | 18,497 |
| Jun 24, 2026 | 3.87 | 3.90 | 3.86 | 3.90 | 3.90 | 0.78% | 25,001 |
| Jun 23, 2026 | 3.88 | 3.90 | 3.84 | 3.87 | 3.87 | -0.51% | 20,539 |
| Jun 22, 2026 | 3.91 | 3.93 | 3.89 | 3.89 | 3.89 | -1.52% | 41,457 |
| Jun 19, 2026 | 3.96 | 3.96 | 3.90 | 3.95 | 3.95 | - | 29,722 |
| Jun 18, 2026 | 3.97 | 3.98 | 3.94 | 3.95 | 3.95 | -0.25% | 17,920 |
| Jun 17, 2026 | 3.99 | 3.99 | 3.96 | 3.96 | 3.96 | -0.25% | 5,685 |
| Jun 16, 2026 | 3.97 | 3.99 | 3.97 | 3.97 | 3.97 | -0.25% | 10,281 |
| Jun 15, 2026 | 3.99 | 3.99 | 3.96 | 3.98 | 3.98 | 0.51% | 17,051 |
| Jun 12, 2026 | 3.96 | 3.99 | 3.95 | 3.96 | 3.96 | - | 17,959 |
| Jun 11, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | - | 9,895 |
| Jun 10, 2026 | 3.94 | 3.97 | 3.94 | 3.96 | 3.96 | 0.76% | 33,739 |
| Jun 9, 2026 | 4.14 | 4.17 | 4.14 | 4.17 | 3.93 | 0.97% | 13,725 |
| Jun 8, 2026 | 4.13 | 4.17 | 4.13 | 4.13 | 3.89 | -0.72% | 15,536 |
| Jun 5, 2026 | 4.12 | 4.16 | 4.12 | 4.16 | 3.92 | 0.73% | 48,898 |
| Jun 4, 2026 | 4.06 | 4.13 | 4.06 | 4.13 | 3.89 | 1.47% | 15,110 |
| Jun 3, 2026 | 4.13 | 4.13 | 4.04 | 4.07 | 3.84 | -1.45% | 26,431 |
| Jun 2, 2026 | 4.10 | 4.14 | 4.08 | 4.13 | 3.89 | 1.47% | 24,713 |
| Jun 1, 2026 | 4.05 | 4.10 | 4.04 | 4.07 | 3.84 | 0.49% | 27,197 |
| May 29, 2026 | 4.05 | 4.05 | 4.04 | 4.05 | 3.82 | 0.50% | 13,049 |
| May 28, 2026 | 4.05 | 4.05 | 3.99 | 4.03 | 3.80 | -0.49% | 13,068 |
| May 27, 2026 | 4.03 | 4.05 | 4.00 | 4.05 | 3.82 | 0.25% | 14,068 |
| May 26, 2026 | 4.03 | 4.05 | 4.02 | 4.04 | 3.81 | - | 19,152 |
| May 25, 2026 | 4.05 | 4.05 | 4.00 | 4.04 | 3.81 | -0.25% | 10,184 |