CBo Territoria SA (LON:0Q76)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 3.725
+0.020 (0.54%)
Nov 5, 2026, 3:48 PM GMT
LON:0Q76 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.40% | 120 |
| Nov 4, 2026 | 3.70 | 3.71 | 3.70 | 3.71 | 3.71 | 0.27% | 40 |
| Nov 3, 2026 | 3.69 | 3.70 | 3.69 | 3.70 | 3.70 | 0.54% | 297 |
| Nov 2, 2026 | 3.67 | 3.68 | 3.65 | 3.68 | 3.68 | 0.82% | 1,057 |
| Oct 30, 2026 | 3.65 | 3.66 | 3.65 | 3.65 | 3.65 | -0.27% | 1,459 |
| Oct 28, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.83% | 25 |
| Oct 23, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.27% | 120 |
| Oct 22, 2026 | 3.65 | 3.65 | 3.64 | 3.64 | 3.64 | 0.28% | 139 |
| Oct 21, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.28% | 2,000 |
| Oct 20, 2026 | 3.65 | 3.65 | 3.62 | 3.62 | 3.62 | - | 1 |
| Oct 19, 2026 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | -1.36% | 357 |
| Oct 16, 2026 | 3.67 | 3.67 | 3.66 | 3.67 | 3.67 | 0.82% | 486 |
| Oct 12, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Oct 9, 2026 | 3.62 | 3.62 | 3.61 | 3.62 | 3.62 | - | 1 |
| Oct 8, 2026 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | -1.09% | 4,468 |
| Oct 7, 2026 | 3.68 | 3.69 | 3.66 | 3.66 | 3.66 | -1.08% | 272 |
| Oct 6, 2026 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | 3.35% | 271 |
| Oct 5, 2026 | 3.77 | 3.77 | 3.58 | 3.58 | 3.58 | -3.24% | 1 |
| Oct 2, 2026 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | -2.12% | 575 |
| Oct 1, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | -0.53% | 35 |
| Sep 30, 2026 | 3.81 | 3.81 | 3.79 | 3.80 | 3.80 | -1.04% | 2,912 |
| Sep 29, 2026 | 3.83 | 3.84 | 3.83 | 3.84 | 3.84 | -0.26% | 2,331 |
| Sep 28, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.03% | 1 |
| Sep 25, 2026 | 3.88 | 3.89 | 3.88 | 3.89 | 3.89 | 0.91% | 257 |
| Sep 24, 2026 | 3.89 | 3.89 | 3.86 | 3.86 | 3.86 | -0.90% | 436 |
| Sep 23, 2026 | 3.92 | 3.92 | 3.89 | 3.89 | 3.89 | 1.17% | 125 |
| Sep 22, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.52% | 1 |
| Sep 21, 2026 | 3.88 | 3.88 | 3.87 | 3.87 | 3.87 | -0.90% | 68 |
| Sep 17, 2026 | 3.90 | 3.90 | 3.88 | 3.90 | 3.90 | -0.26% | 3,221 |
| Sep 16, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.51% | - |
| Sep 14, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.25% | 1 |
| Sep 11, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | 12 |
| Sep 10, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | 558 |
| Sep 9, 2026 | 3.97 | 3.97 | 3.96 | 3.96 | 3.96 | -1.25% | 124 |
| Sep 7, 2026 | 4.02 | 4.03 | 4.01 | 4.01 | 4.01 | -0.50% | 5 |
| Sep 4, 2026 | 4.04 | 4.04 | 4.03 | 4.03 | 4.03 | 0.25% | 251 |
| Sep 3, 2026 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | 1.39% | 874 |
| Sep 2, 2026 | 3.93 | 3.98 | 3.93 | 3.97 | 3.97 | 2.19% | 1,495 |
| Aug 27, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.26% | 1 |
| Aug 25, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 1,209 |
| Aug 24, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.78% | - |
| Aug 21, 2026 | 3.87 | 3.87 | 3.86 | 3.86 | 3.86 | -0.52% | 281 |
| Aug 20, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 44 |
| Aug 19, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.39% | 1 |
| Aug 18, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.39% | 2 |
| Aug 13, 2026 | 3.89 | 3.89 | 3.88 | 3.88 | 3.88 | - | 2,055 |
| Aug 12, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Aug 11, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.26% | - |
| Aug 10, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 1 |
| Aug 7, 2026 | 3.88 | 3.89 | 3.88 | 3.89 | 3.89 | -0.26% | 1,101 |