CBo Territoria SA (EPA:CBOT)
France · Delayed Price · Currency is EUR 3.620
-0.020 (-0.55%)
Oct 22, 2026, 5:29 PM CEST
CBo Territoria Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | -0.55% | 25,867 |
| Oct 21, 2026 | 3.62 | 3.65 | 3.62 | 3.64 | 3.64 | 0.28% | 24,206 |
| Oct 20, 2026 | 3.65 | 3.65 | 3.62 | 3.63 | 3.63 | - | 8,072 |
| Oct 19, 2026 | 3.66 | 3.66 | 3.62 | 3.63 | 3.63 | -1.09% | 34,713 |
| Oct 16, 2026 | 3.66 | 3.68 | 3.66 | 3.67 | 3.67 | 0.27% | 4,162 |
| Oct 15, 2026 | 3.65 | 3.70 | 3.65 | 3.66 | 3.66 | 0.55% | 17,571 |
| Oct 14, 2026 | 3.66 | 3.67 | 3.64 | 3.64 | 3.64 | -0.27% | 6,027 |
| Oct 13, 2026 | 3.68 | 3.68 | 3.65 | 3.65 | 3.65 | -0.82% | 8,211 |
| Oct 12, 2026 | 3.64 | 3.69 | 3.64 | 3.68 | 3.68 | - | 12,029 |
| Oct 9, 2026 | 3.61 | 3.68 | 3.61 | 3.68 | 3.68 | 1.94% | 8,608 |
| Oct 8, 2026 | 3.65 | 3.66 | 3.61 | 3.61 | 3.61 | -1.10% | 28,857 |
| Oct 7, 2026 | 3.70 | 3.70 | 3.65 | 3.65 | 3.65 | -1.08% | 16,943 |
| Oct 6, 2026 | 3.59 | 3.70 | 3.58 | 3.69 | 3.69 | 3.07% | 64,227 |
| Oct 5, 2026 | 3.73 | 3.77 | 3.57 | 3.58 | 3.58 | -3.50% | 142,675 |
| Oct 2, 2026 | 3.75 | 3.77 | 3.69 | 3.71 | 3.71 | -0.80% | 39,910 |
| Oct 1, 2026 | 3.79 | 3.80 | 3.74 | 3.74 | 3.74 | -1.32% | 29,425 |
| Sep 30, 2026 | 3.77 | 3.80 | 3.77 | 3.79 | 3.79 | -0.26% | 17,684 |
| Sep 29, 2026 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | -1.04% | 16,835 |
| Sep 28, 2026 | 3.85 | 3.85 | 3.80 | 3.84 | 3.84 | 0.26% | 18,487 |
| Sep 25, 2026 | 3.86 | 3.89 | 3.83 | 3.83 | 3.83 | -0.78% | 20,421 |
| Sep 24, 2026 | 3.90 | 3.90 | 3.85 | 3.86 | 3.86 | -1.03% | 30,356 |
| Sep 23, 2026 | 3.90 | 3.92 | 3.87 | 3.90 | 3.90 | 0.26% | 9,071 |
| Sep 22, 2026 | 3.85 | 3.90 | 3.83 | 3.89 | 3.89 | 0.78% | 26,074 |
| Sep 21, 2026 | 3.87 | 3.87 | 3.85 | 3.86 | 3.86 | -0.52% | 24,862 |
| Sep 18, 2026 | 3.90 | 3.91 | 3.87 | 3.88 | 3.88 | -0.51% | 12,120 |
| Sep 17, 2026 | 3.91 | 3.91 | 3.88 | 3.90 | 3.90 | - | 4,436 |
| Sep 16, 2026 | 3.92 | 3.92 | 3.87 | 3.90 | 3.90 | -0.26% | 22,032 |
| Sep 15, 2026 | 3.96 | 3.97 | 3.91 | 3.91 | 3.91 | -1.26% | 59,457 |
| Sep 14, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -0.25% | 9,679 |
| Sep 11, 2026 | 3.96 | 3.98 | 3.95 | 3.97 | 3.97 | - | 11,469 |
| Sep 10, 2026 | 3.94 | 3.97 | 3.93 | 3.97 | 3.97 | 0.76% | 11,913 |
| Sep 9, 2026 | 3.94 | 3.99 | 3.93 | 3.94 | 3.94 | 0.25% | 12,554 |
| Sep 8, 2026 | 4.00 | 4.00 | 3.93 | 3.93 | 3.93 | -1.75% | 12,659 |
| Sep 7, 2026 | 4.03 | 4.03 | 4.00 | 4.00 | 4.00 | -0.74% | 8,177 |
| Sep 4, 2026 | 4.06 | 4.06 | 4.02 | 4.03 | 4.03 | -0.49% | 8,987 |
| Sep 3, 2026 | 3.99 | 4.06 | 3.98 | 4.05 | 4.05 | 2.02% | 27,258 |
| Sep 2, 2026 | 3.88 | 4.00 | 3.88 | 3.97 | 3.97 | 2.58% | 57,791 |
| Sep 1, 2026 | 3.90 | 3.91 | 3.87 | 3.87 | 3.87 | -0.26% | 8,232 |
| Aug 31, 2026 | 3.88 | 3.88 | 3.87 | 3.88 | 3.88 | - | 4,793 |
| Aug 28, 2026 | 3.87 | 3.88 | 3.86 | 3.88 | 3.88 | 0.52% | 9,640 |
| Aug 27, 2026 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | -0.26% | 7,446 |
| Aug 26, 2026 | 3.88 | 3.88 | 3.86 | 3.87 | 3.87 | -0.51% | 9,749 |
| Aug 25, 2026 | 3.89 | 3.89 | 3.87 | 3.89 | 3.89 | - | 3,680 |
| Aug 24, 2026 | 3.88 | 3.89 | 3.87 | 3.89 | 3.89 | 0.26% | 6,465 |
| Aug 21, 2026 | 3.86 | 3.88 | 3.85 | 3.88 | 3.88 | 0.52% | 12,671 |
| Aug 20, 2026 | 3.88 | 3.89 | 3.86 | 3.86 | 3.86 | -0.77% | 11,530 |
| Aug 19, 2026 | 3.88 | 3.89 | 3.88 | 3.89 | 3.89 | - | 4,472 |
| Aug 18, 2026 | 3.90 | 3.90 | 3.87 | 3.89 | 3.89 | -0.51% | 10,738 |
| Aug 17, 2026 | 3.89 | 3.91 | 3.88 | 3.91 | 3.91 | 0.77% | 8,467 |
| Aug 14, 2026 | 3.90 | 3.92 | 3.88 | 3.88 | 3.88 | -0.51% | 8,408 |