CBo Territoria SA (LON:0Q76)
London · Delayed Price · Currency is GBP · Price in EUR 3.935
+0.035 (0.90%)
Mar 30, 2026, 9:35 AM GMT
LON:0Q76 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | -1.89% | 206 |
| Mar 26, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.63% | 44 |
| Mar 25, 2026 | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | 0.25% | 269 |
| Mar 24, 2026 | 3.95 | 3.97 | 3.94 | 3.94 | 3.94 | 0.13% | 3,551 |
| Mar 23, 2026 | 3.96 | 3.96 | 3.93 | 3.94 | 3.94 | -0.88% | 430 |
| Mar 20, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.25% | 2 |
| Mar 19, 2026 | 4.01 | 4.01 | 3.97 | 3.98 | 3.98 | -0.87% | 264 |
| Mar 18, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.12% | 49 |
| Mar 17, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 235 |
| Mar 16, 2026 | 4.00 | 4.04 | 4.00 | 4.01 | 4.01 | 0.25% | 486 |
| Mar 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.74% | 5,000 |
| Mar 11, 2026 | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | -0.98% | 73 |
| Mar 10, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 1.24% | 1,901 |
| Mar 9, 2026 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | 1.52% | 3 |
| Mar 6, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.13% | 395 |
| Mar 5, 2026 | 3.97 | 3.97 | 3.96 | 3.96 | 3.96 | -0.13% | 32 |
| Mar 4, 2026 | 3.92 | 3.96 | 3.92 | 3.96 | 3.96 | 1.54% | 242 |
| Mar 3, 2026 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | -1.52% | 10 |
| Mar 2, 2026 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -1.00% | 1 |
| Feb 27, 2026 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | -0.62% | 1,800 |
| Feb 26, 2026 | 4.02 | 4.03 | 4.02 | 4.03 | 4.03 | 0.37% | 11 |
| Feb 25, 2026 | 4.03 | 4.05 | 4.01 | 4.01 | 4.01 | -0.25% | 1,976 |
| Feb 24, 2026 | 4.05 | 4.05 | 4.02 | 4.02 | 4.02 | -0.50% | 5 |
| Feb 20, 2026 | 3.93 | 4.04 | 3.93 | 4.04 | 4.04 | 3.32% | 205 |
| Feb 19, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.01% | 1 |
| Feb 18, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.00% | 1 |
| Feb 17, 2026 | 4.02 | 4.02 | 3.95 | 3.99 | 3.99 | -4.09% | 1,175 |
| Feb 16, 2026 | 4.19 | 4.27 | 4.16 | 4.16 | 4.16 | -0.48% | 269 |
| Feb 13, 2026 | 4.03 | 4.18 | 4.03 | 4.18 | 4.18 | 2.70% | 2,587 |
| Feb 12, 2026 | 4.00 | 4.13 | 4.00 | 4.07 | 4.07 | 3.04% | 4,868 |
| Feb 11, 2026 | 3.79 | 3.95 | 3.79 | 3.95 | 3.95 | 4.50% | 3,100 |
| Feb 10, 2026 | 3.78 | 3.78 | 3.77 | 3.78 | 3.78 | 0.53% | 622 |
| Feb 9, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.27% | 5 |
| Feb 6, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.27% | 1,567 |
| Feb 5, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 610 |
| Feb 4, 2026 | 3.73 | 3.74 | 3.73 | 3.74 | 3.74 | 0.27% | 15 |
| Feb 3, 2026 | 3.72 | 3.73 | 3.72 | 3.73 | 3.73 | 0.27% | 1,482 |
| Feb 2, 2026 | 3.71 | 3.72 | 3.71 | 3.72 | 3.72 | - | 11 |
| Jan 30, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 0.27% | 135 |
| Jan 29, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.27% | 2 |
| Jan 28, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 409 |
| Jan 27, 2026 | 3.73 | 3.73 | 3.72 | 3.72 | 3.72 | -0.27% | 264 |
| Jan 26, 2026 | 3.73 | 3.73 | 3.72 | 3.73 | 3.73 | - | 1,001 |
| Jan 23, 2026 | 3.73 | 3.74 | 3.73 | 3.73 | 3.73 | - | 133 |
| Jan 22, 2026 | 3.72 | 3.73 | 3.72 | 3.73 | 3.73 | 0.27% | 451 |
| Jan 21, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | 1,030 |
| Jan 20, 2026 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | 1.65% | 29 |
| Jan 19, 2026 | 3.65 | 3.65 | 3.64 | 3.64 | 3.64 | -0.82% | 127 |
| Jan 16, 2026 | 3.68 | 3.68 | 3.66 | 3.67 | 3.67 | -0.27% | 3,941 |
| Jan 15, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.27% | 192 |