CBo Territoria SA (EPA:CBOT)
France · Delayed Price · Currency is EUR 3.710
-0.030 (-0.80%)
Oct 2, 2026, 5:35 PM CET
CBo Territoria Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 3.89 | 3.90 | 3.88 | 3.90 | 3.90 | 0.52% | 1,826 |
| Aug 12, 2026 | 3.87 | 3.89 | 3.87 | 3.88 | 3.88 | 0.26% | 4,042 |
| Aug 11, 2026 | 3.88 | 3.90 | 3.87 | 3.87 | 3.87 | -0.26% | 10,031 |
| Aug 10, 2026 | 3.89 | 3.90 | 3.88 | 3.88 | 3.88 | -0.26% | 6,010 |
| Aug 7, 2026 | 3.89 | 3.90 | 3.88 | 3.89 | 3.89 | 0.26% | 4,872 |
| Aug 6, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | -0.26% | 9,134 |
| Aug 5, 2026 | 3.90 | 3.91 | 3.89 | 3.89 | 3.89 | -0.26% | 4,745 |
| Aug 4, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -0.51% | 5,373 |
| Aug 3, 2026 | 3.92 | 3.92 | 3.88 | 3.92 | 3.92 | 0.26% | 14,067 |
| 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 |