CBo Territoria SA (EPA:CBOT)
France
· Delayed Price · Currency is EUR 3.960
+0.010 (0.25%)
At close: Mar 6, 2026
CBo Territoria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.95 | 3.96 | 3.94 | 3.96 | 3.96 | 0.25% | 9,962 |
| Mar 5, 2026 | 3.96 | 3.97 | 3.95 | 3.95 | 3.95 | -0.25% | 9,512 |
| Mar 4, 2026 | 3.82 | 3.97 | 3.82 | 3.96 | 3.96 | 3.66% | 12,585 |
| Mar 3, 2026 | 4.02 | 4.02 | 3.82 | 3.82 | 3.82 | -4.74% | 41,341 |
| Mar 2, 2026 | 4.00 | 4.01 | 3.96 | 4.01 | 4.01 | -0.25% | 21,889 |
| Feb 27, 2026 | 4.01 | 4.02 | 3.97 | 4.02 | 4.02 | - | 29,375 |
| Feb 26, 2026 | 4.02 | 4.03 | 4.01 | 4.02 | 4.02 | - | 14,281 |
| Feb 25, 2026 | 4.02 | 4.05 | 4.01 | 4.02 | 4.02 | - | 14,332 |
| Feb 24, 2026 | 4.05 | 4.05 | 4.00 | 4.02 | 4.02 | -0.50% | 16,239 |
| Feb 23, 2026 | 4.00 | 4.04 | 3.97 | 4.04 | 4.04 | 0.75% | 16,887 |
| Feb 20, 2026 | 3.92 | 4.05 | 3.92 | 4.01 | 4.01 | 2.30% | 11,574 |
| Feb 19, 2026 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | 0.51% | 23,538 |
| Feb 18, 2026 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | -2.01% | 61,907 |
| Feb 17, 2026 | 4.02 | 4.03 | 3.90 | 3.98 | 3.98 | -2.45% | 65,028 |
| Feb 16, 2026 | 4.19 | 4.30 | 4.08 | 4.08 | 4.08 | -1.92% | 150,809 |
| Feb 13, 2026 | 4.02 | 4.19 | 4.01 | 4.16 | 4.16 | 3.48% | 107,137 |
| Feb 12, 2026 | 3.99 | 4.15 | 3.97 | 4.02 | 4.02 | 2.81% | 199,387 |
| Feb 11, 2026 | 3.77 | 4.00 | 3.77 | 3.91 | 3.91 | 3.71% | 148,176 |
| Feb 10, 2026 | 3.77 | 3.79 | 3.76 | 3.77 | 3.77 | - | 17,599 |
| Feb 9, 2026 | 3.76 | 3.79 | 3.75 | 3.77 | 3.77 | 0.53% | 17,883 |
| Feb 6, 2026 | 3.74 | 3.75 | 3.74 | 3.75 | 3.75 | -0.27% | 12,713 |
| Feb 5, 2026 | 3.75 | 3.76 | 3.73 | 3.76 | 3.76 | 0.27% | 9,965 |
| Feb 4, 2026 | 3.71 | 3.75 | 3.71 | 3.75 | 3.75 | 1.08% | 29,398 |
| Feb 3, 2026 | 3.72 | 3.73 | 3.71 | 3.71 | 3.71 | -0.54% | 15,877 |
| Feb 2, 2026 | 3.69 | 3.74 | 3.69 | 3.73 | 3.73 | 0.27% | 16,201 |
| Jan 30, 2026 | 3.71 | 3.72 | 3.68 | 3.72 | 3.72 | 0.54% | 10,673 |
| Jan 29, 2026 | 3.70 | 3.72 | 3.69 | 3.70 | 3.70 | - | 9,751 |
| Jan 28, 2026 | 3.71 | 3.72 | 3.70 | 3.70 | 3.70 | -0.54% | 13,043 |
| Jan 27, 2026 | 3.73 | 3.73 | 3.71 | 3.72 | 3.72 | - | 26,285 |
| Jan 26, 2026 | 3.73 | 3.73 | 3.70 | 3.72 | 3.72 | - | 8,192 |
| Jan 23, 2026 | 3.73 | 3.73 | 3.71 | 3.72 | 3.72 | -0.27% | 3,146 |
| Jan 22, 2026 | 3.73 | 3.74 | 3.72 | 3.73 | 3.73 | - | 14,941 |
| Jan 21, 2026 | 3.70 | 3.73 | 3.70 | 3.73 | 3.73 | -0.53% | 9,295 |
| Jan 20, 2026 | 3.63 | 3.75 | 3.63 | 3.75 | 3.75 | 3.31% | 46,659 |
| Jan 19, 2026 | 3.67 | 3.67 | 3.63 | 3.63 | 3.63 | -1.09% | 38,026 |
| Jan 16, 2026 | 3.68 | 3.68 | 3.66 | 3.67 | 3.67 | -0.27% | 5,770 |
| Jan 15, 2026 | 3.68 | 3.68 | 3.66 | 3.68 | 3.68 | - | 10,428 |
| Jan 14, 2026 | 3.70 | 3.70 | 3.67 | 3.68 | 3.68 | -0.54% | 8,008 |
| Jan 13, 2026 | 3.67 | 3.70 | 3.67 | 3.70 | 3.70 | 0.82% | 19,769 |
| Jan 12, 2026 | 3.70 | 3.71 | 3.67 | 3.67 | 3.67 | -0.54% | 16,666 |
| Jan 9, 2026 | 3.70 | 3.71 | 3.68 | 3.69 | 3.69 | -0.27% | 17,005 |
| Jan 8, 2026 | 3.69 | 3.70 | 3.67 | 3.70 | 3.70 | 0.54% | 24,484 |
| Jan 7, 2026 | 3.67 | 3.70 | 3.67 | 3.68 | 3.68 | 0.55% | 26,791 |
| Jan 6, 2026 | 3.65 | 3.67 | 3.64 | 3.66 | 3.66 | 0.27% | 9,717 |
| Jan 5, 2026 | 3.64 | 3.65 | 3.63 | 3.65 | 3.65 | 0.27% | 21,093 |
| Jan 2, 2026 | 3.62 | 3.66 | 3.62 | 3.64 | 3.64 | - | 11,328 |
| Dec 31, 2025 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | - | 12,564 |
| Dec 30, 2025 | 3.64 | 3.64 | 3.62 | 3.64 | 3.64 | 0.28% | 3,522 |
| Dec 29, 2025 | 3.65 | 3.65 | 3.63 | 3.63 | 3.63 | -0.55% | 10,695 |
| Dec 24, 2025 | 3.65 | 3.65 | 3.63 | 3.65 | 3.65 | 0.83% | 10,642 |
| Dec 23, 2025 | 3.67 | 3.67 | 3.62 | 3.62 | 3.62 | -1.36% | 33,837 |
| Dec 22, 2025 | 3.64 | 3.67 | 3.62 | 3.67 | 3.67 | 0.82% | 45,040 |
| Dec 19, 2025 | 3.69 | 3.69 | 3.63 | 3.64 | 3.64 | -1.09% | 22,468 |
| Dec 18, 2025 | 3.69 | 3.69 | 3.66 | 3.68 | 3.68 | 0.27% | 31,268 |
| Dec 17, 2025 | 3.67 | 3.67 | 3.65 | 3.67 | 3.67 | 0.27% | 9,363 |
| Dec 16, 2025 | 3.68 | 3.68 | 3.65 | 3.66 | 3.66 | -0.27% | 12,099 |
| Dec 15, 2025 | 3.69 | 3.72 | 3.67 | 3.67 | 3.67 | -0.27% | 51,776 |
| Dec 12, 2025 | 3.67 | 3.68 | 3.66 | 3.68 | 3.68 | 0.55% | 9,168 |
| Dec 11, 2025 | 3.66 | 3.67 | 3.65 | 3.66 | 3.66 | - | 6,779 |
| Dec 10, 2025 | 3.66 | 3.69 | 3.65 | 3.66 | 3.66 | - | 23,500 |
| Dec 9, 2025 | 3.66 | 3.67 | 3.65 | 3.66 | 3.66 | - | 18,722 |
| Dec 8, 2025 | 3.67 | 3.70 | 3.66 | 3.66 | 3.66 | -0.27% | 25,338 |
| Dec 5, 2025 | 3.66 | 3.67 | 3.64 | 3.67 | 3.67 | 0.27% | 19,678 |
| Dec 4, 2025 | 3.63 | 3.66 | 3.63 | 3.66 | 3.66 | 0.83% | 28,617 |
| Dec 3, 2025 | 3.62 | 3.63 | 3.61 | 3.63 | 3.63 | - | 24,149 |
| Dec 2, 2025 | 3.62 | 3.63 | 3.61 | 3.63 | 3.63 | 0.28% | 20,629 |
| Dec 1, 2025 | 3.61 | 3.63 | 3.60 | 3.62 | 3.62 | 0.84% | 20,869 |
| Nov 28, 2025 | 3.58 | 3.61 | 3.58 | 3.59 | 3.59 | - | 9,769 |
| Nov 27, 2025 | 3.60 | 3.61 | 3.58 | 3.59 | 3.59 | -0.28% | 30,776 |
| Nov 26, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -0.55% | 6,549 |
| Nov 25, 2025 | 3.60 | 3.63 | 3.59 | 3.62 | 3.62 | 0.56% | 10,107 |
| Nov 24, 2025 | 3.60 | 3.60 | 3.59 | 3.60 | 3.60 | - | 9,849 |
| Nov 21, 2025 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | - | 16,630 |
| Nov 20, 2025 | 3.59 | 3.60 | 3.58 | 3.60 | 3.60 | - | 11,955 |
| Nov 19, 2025 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | - | 9,541 |
| Nov 18, 2025 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | - | 7,995 |
| Nov 17, 2025 | 3.62 | 3.62 | 3.59 | 3.60 | 3.60 | -0.55% | 16,228 |
| Nov 14, 2025 | 3.61 | 3.62 | 3.60 | 3.62 | 3.62 | - | 16,263 |
| Nov 13, 2025 | 3.61 | 3.62 | 3.61 | 3.62 | 3.62 | 0.28% | 11,341 |
| Nov 12, 2025 | 3.60 | 3.61 | 3.60 | 3.61 | 3.61 | 0.28% | 11,445 |
| Nov 11, 2025 | 3.60 | 3.62 | 3.60 | 3.60 | 3.60 | - | 6,498 |
| Nov 10, 2025 | 3.58 | 3.65 | 3.58 | 3.60 | 3.60 | 0.28% | 10,683 |
| Nov 7, 2025 | 3.60 | 3.60 | 3.58 | 3.59 | 3.59 | -0.28% | 29,043 |
| Nov 6, 2025 | 3.61 | 3.61 | 3.59 | 3.60 | 3.60 | -0.28% | 30,026 |
| Nov 5, 2025 | 3.62 | 3.62 | 3.60 | 3.61 | 3.61 | -0.28% | 8,214 |
| Nov 4, 2025 | 3.61 | 3.62 | 3.60 | 3.62 | 3.62 | 0.28% | 27,315 |
| Nov 3, 2025 | 3.64 | 3.64 | 3.59 | 3.61 | 3.61 | -0.82% | 73,499 |
| Oct 31, 2025 | 3.64 | 3.64 | 3.61 | 3.64 | 3.64 | - | 21,308 |
| Oct 30, 2025 | 3.64 | 3.64 | 3.62 | 3.64 | 3.64 | - | 14,310 |
| Oct 29, 2025 | 3.63 | 3.64 | 3.62 | 3.64 | 3.64 | 0.28% | 15,721 |
| Oct 28, 2025 | 3.62 | 3.63 | 3.62 | 3.63 | 3.63 | - | 14,170 |
| Oct 27, 2025 | 3.66 | 3.66 | 3.63 | 3.63 | 3.63 | -0.82% | 18,939 |
| Oct 24, 2025 | 3.67 | 3.70 | 3.65 | 3.66 | 3.66 | - | 21,719 |
| Oct 23, 2025 | 3.63 | 3.66 | 3.63 | 3.66 | 3.66 | 0.83% | 13,891 |
| Oct 22, 2025 | 3.63 | 3.65 | 3.63 | 3.63 | 3.63 | -0.55% | 8,677 |
| Oct 21, 2025 | 3.64 | 3.65 | 3.62 | 3.65 | 3.65 | 0.55% | 9,217 |
| Oct 20, 2025 | 3.66 | 3.66 | 3.63 | 3.63 | 3.63 | - | 14,565 |
| Oct 17, 2025 | 3.66 | 3.66 | 3.63 | 3.63 | 3.63 | -0.27% | 17,866 |
| Oct 16, 2025 | 3.65 | 3.66 | 3.64 | 3.64 | 3.64 | - | 7,095 |
| Oct 15, 2025 | 3.63 | 3.66 | 3.63 | 3.64 | 3.64 | 0.28% | 13,632 |