CBo Territoria SA (EPA:CBOT)
France · Delayed Price · Currency is EUR 4.070
-0.060 (-1.45%)
Jun 3, 2026, 5:35 PM CET
CBo Territoria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.13 | 4.13 | 4.04 | 4.07 | 4.07 | -1.45% | 26,431 |
| Jun 2, 2026 | 4.10 | 4.14 | 4.08 | 4.13 | 4.13 | 1.47% | 24,713 |
| Jun 1, 2026 | 4.05 | 4.10 | 4.04 | 4.07 | 4.07 | 0.49% | 27,197 |
| May 29, 2026 | 4.05 | 4.05 | 4.04 | 4.05 | 4.05 | 0.50% | 13,049 |
| May 28, 2026 | 4.05 | 4.05 | 3.99 | 4.03 | 4.03 | -0.49% | 13,068 |
| May 27, 2026 | 4.03 | 4.05 | 4.00 | 4.05 | 4.05 | 0.25% | 14,068 |
| May 26, 2026 | 4.03 | 4.05 | 4.02 | 4.04 | 4.04 | - | 19,152 |
| May 25, 2026 | 4.05 | 4.05 | 4.00 | 4.04 | 4.04 | -0.25% | 10,184 |
| May 22, 2026 | 4.02 | 4.05 | 4.02 | 4.05 | 4.05 | 0.75% | 7,315 |
| May 21, 2026 | 3.97 | 4.02 | 3.97 | 4.02 | 4.02 | 1.52% | 8,870 |
| May 20, 2026 | 4.00 | 4.01 | 3.96 | 3.96 | 3.96 | -1.00% | 22,046 |
| May 19, 2026 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | - | 7,670 |
| May 18, 2026 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | 0.25% | 13,403 |
| May 15, 2026 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | - | 8,573 |
| May 14, 2026 | 3.99 | 4.00 | 3.97 | 3.99 | 3.99 | - | 8,555 |
| May 13, 2026 | 3.98 | 3.99 | 3.95 | 3.99 | 3.99 | - | 8,862 |
| May 12, 2026 | 3.98 | 3.99 | 3.96 | 3.99 | 3.99 | - | 4,810 |
| May 11, 2026 | 3.97 | 3.99 | 3.96 | 3.99 | 3.99 | 1.01% | 15,161 |
| May 8, 2026 | 3.96 | 3.98 | 3.95 | 3.95 | 3.95 | -0.50% | 6,667 |
| May 7, 2026 | 3.97 | 3.98 | 3.94 | 3.97 | 3.97 | 0.51% | 13,741 |
| May 6, 2026 | 3.94 | 3.98 | 3.93 | 3.95 | 3.95 | 0.25% | 8,772 |
| May 5, 2026 | 3.94 | 3.94 | 3.92 | 3.94 | 3.94 | - | 3,831 |
| May 4, 2026 | 3.93 | 3.96 | 3.92 | 3.94 | 3.94 | -0.25% | 16,688 |
| Apr 30, 2026 | 3.94 | 3.95 | 3.93 | 3.95 | 3.95 | - | 13,925 |
| Apr 29, 2026 | 3.97 | 3.98 | 3.94 | 3.95 | 3.95 | -0.50% | 3,605 |
| Apr 28, 2026 | 3.98 | 3.98 | 3.91 | 3.97 | 3.97 | -0.25% | 9,052 |
| Apr 27, 2026 | 3.96 | 3.98 | 3.90 | 3.98 | 3.98 | 0.76% | 41,631 |
| Apr 24, 2026 | 3.96 | 3.97 | 3.94 | 3.95 | 3.95 | -0.50% | 28,533 |
| Apr 23, 2026 | 3.95 | 3.97 | 3.95 | 3.97 | 3.97 | -0.25% | 8,362 |
| Apr 22, 2026 | 3.98 | 3.98 | 3.95 | 3.98 | 3.98 | -0.25% | 20,565 |
| Apr 21, 2026 | 3.98 | 3.99 | 3.95 | 3.99 | 3.99 | 0.50% | 4,936 |
| Apr 20, 2026 | 3.98 | 3.98 | 3.97 | 3.97 | 3.97 | -0.50% | 3,668 |
| Apr 17, 2026 | 3.97 | 3.99 | 3.94 | 3.99 | 3.99 | 0.76% | 12,077 |
| Apr 16, 2026 | 3.96 | 3.98 | 3.95 | 3.96 | 3.96 | - | 11,096 |
| Apr 15, 2026 | 3.98 | 3.98 | 3.94 | 3.96 | 3.96 | -0.25% | 9,230 |
| Apr 14, 2026 | 3.98 | 3.98 | 3.95 | 3.97 | 3.97 | -0.25% | 13,732 |
| Apr 13, 2026 | 3.99 | 3.99 | 3.97 | 3.98 | 3.98 | -0.25% | 7,984 |
| Apr 10, 2026 | 3.97 | 3.99 | 3.96 | 3.99 | 3.99 | 0.50% | 11,076 |
| Apr 9, 2026 | 3.96 | 3.97 | 3.95 | 3.97 | 3.97 | 0.25% | 18,642 |
| Apr 8, 2026 | 3.94 | 3.99 | 3.93 | 3.96 | 3.96 | 0.51% | 58,100 |
| Apr 7, 2026 | 3.94 | 3.95 | 3.91 | 3.94 | 3.94 | - | 25,080 |
| Apr 2, 2026 | 3.92 | 3.98 | 3.92 | 3.94 | 3.94 | -0.51% | 29,440 |
| Apr 1, 2026 | 3.92 | 3.98 | 3.92 | 3.96 | 3.96 | 0.76% | 10,195 |
| Mar 31, 2026 | 3.93 | 3.95 | 3.92 | 3.93 | 3.93 | 0.51% | 9,212 |
| Mar 30, 2026 | 3.93 | 3.95 | 3.91 | 3.91 | 3.91 | 0.26% | 11,150 |
| Mar 27, 2026 | 3.97 | 3.97 | 3.90 | 3.90 | 3.90 | -1.76% | 17,533 |
| Mar 26, 2026 | 3.98 | 3.98 | 3.96 | 3.97 | 3.97 | 0.25% | 6,580 |
| Mar 25, 2026 | 3.97 | 3.98 | 3.95 | 3.96 | 3.96 | -0.25% | 12,682 |
| Mar 24, 2026 | 3.95 | 3.98 | 3.94 | 3.97 | 3.97 | 0.76% | 10,771 |
| Mar 23, 2026 | 3.96 | 3.96 | 3.90 | 3.94 | 3.94 | -0.51% | 17,428 |