CBo Territoria SA (EPA:CBOT)
France
· Delayed Price · Currency is EUR 3.670
+0.010 (0.27%)
At close: Dec 5, 2025
CBo Territoria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 3.63 | 3.66 | 3.62 | 3.63 | 3.63 | - | 14,923 |
| Oct 13, 2025 | 3.65 | 3.65 | 3.63 | 3.63 | 3.63 | -0.27% | 12,366 |
| Oct 10, 2025 | 3.63 | 3.65 | 3.62 | 3.64 | 3.64 | - | 11,033 |
| Oct 9, 2025 | 3.66 | 3.68 | 3.64 | 3.64 | 3.64 | -0.82% | 8,436 |
| Oct 8, 2025 | 3.66 | 3.68 | 3.66 | 3.67 | 3.67 | 0.27% | 2,924 |
| Oct 7, 2025 | 3.67 | 3.68 | 3.65 | 3.66 | 3.66 | 0.27% | 7,574 |
| Oct 6, 2025 | 3.70 | 3.70 | 3.65 | 3.65 | 3.65 | -0.82% | 27,726 |
| Oct 3, 2025 | 3.67 | 3.69 | 3.66 | 3.68 | 3.68 | 0.82% | 11,730 |
| Oct 2, 2025 | 3.67 | 3.69 | 3.65 | 3.65 | 3.65 | -0.82% | 5,778 |
| Oct 1, 2025 | 3.68 | 3.68 | 3.66 | 3.68 | 3.68 | 0.27% | 3,985 |
| Sep 30, 2025 | 3.65 | 3.70 | 3.65 | 3.67 | 3.67 | -0.27% | 9,283 |
| Sep 29, 2025 | 3.62 | 3.68 | 3.62 | 3.68 | 3.68 | 2.22% | 10,046 |
| Sep 26, 2025 | 3.66 | 3.66 | 3.60 | 3.60 | 3.60 | -1.37% | 69,209 |
| Sep 25, 2025 | 3.68 | 3.68 | 3.64 | 3.65 | 3.65 | -0.82% | 49,474 |
| Sep 24, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -0.54% | 23,971 |
| Sep 23, 2025 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | -0.27% | 16,652 |
| Sep 22, 2025 | 3.70 | 3.72 | 3.68 | 3.71 | 3.71 | 0.82% | 18,385 |
| Sep 19, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -0.54% | 7,573 |
| Sep 18, 2025 | 3.70 | 3.70 | 3.66 | 3.70 | 3.70 | 0.27% | 16,574 |
| Sep 17, 2025 | 3.70 | 3.70 | 3.68 | 3.69 | 3.69 | 0.54% | 9,078 |
| Sep 16, 2025 | 3.65 | 3.70 | 3.65 | 3.67 | 3.67 | 0.82% | 23,067 |
| Sep 15, 2025 | 3.65 | 3.66 | 3.64 | 3.64 | 3.64 | -0.27% | 9,407 |
| Sep 12, 2025 | 3.68 | 3.68 | 3.64 | 3.65 | 3.65 | -0.54% | 11,478 |
| Sep 11, 2025 | 3.68 | 3.69 | 3.67 | 3.67 | 3.67 | - | 3,772 |
| Sep 10, 2025 | 3.65 | 3.69 | 3.65 | 3.67 | 3.67 | 0.27% | 25,879 |
| Sep 9, 2025 | 3.62 | 3.66 | 3.61 | 3.66 | 3.66 | 1.10% | 19,495 |
| Sep 8, 2025 | 3.62 | 3.62 | 3.61 | 3.62 | 3.62 | 0.28% | 8,023 |
| Sep 5, 2025 | 3.62 | 3.62 | 3.61 | 3.61 | 3.61 | - | 5,886 |
| Sep 4, 2025 | 3.62 | 3.63 | 3.61 | 3.61 | 3.61 | -0.28% | 5,537 |
| Sep 3, 2025 | 3.62 | 3.63 | 3.61 | 3.62 | 3.62 | - | 13,354 |
| Sep 2, 2025 | 3.62 | 3.64 | 3.61 | 3.62 | 3.62 | - | 14,740 |
| Sep 1, 2025 | 3.65 | 3.65 | 3.62 | 3.62 | 3.62 | -0.82% | 8,319 |
| Aug 29, 2025 | 3.64 | 3.65 | 3.62 | 3.65 | 3.65 | - | 11,003 |
| Aug 28, 2025 | 3.63 | 3.65 | 3.63 | 3.65 | 3.65 | 0.83% | 4,642 |
| Aug 27, 2025 | 3.63 | 3.66 | 3.62 | 3.62 | 3.62 | -1.09% | 29,020 |
| Aug 26, 2025 | 3.66 | 3.67 | 3.65 | 3.66 | 3.66 | -0.54% | 24,549 |
| Aug 25, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -0.54% | 13,873 |
| Aug 22, 2025 | 3.71 | 3.71 | 3.70 | 3.70 | 3.70 | -0.27% | 3,683 |
| Aug 21, 2025 | 3.71 | 3.72 | 3.70 | 3.71 | 3.71 | - | 6,093 |
| Aug 20, 2025 | 3.73 | 3.73 | 3.70 | 3.71 | 3.71 | -0.27% | 6,649 |
| Aug 19, 2025 | 3.70 | 3.74 | 3.68 | 3.72 | 3.72 | 0.81% | 14,623 |
| Aug 18, 2025 | 3.70 | 3.71 | 3.69 | 3.69 | 3.69 | -0.27% | 12,099 |
| Aug 15, 2025 | 3.69 | 3.70 | 3.69 | 3.70 | 3.70 | - | 7,697 |
| Aug 14, 2025 | 3.68 | 3.70 | 3.67 | 3.70 | 3.70 | 0.27% | 14,210 |
| Aug 13, 2025 | 3.68 | 3.69 | 3.65 | 3.69 | 3.69 | 0.27% | 17,417 |
| Aug 12, 2025 | 3.68 | 3.68 | 3.65 | 3.68 | 3.68 | - | 13,721 |
| Aug 11, 2025 | 3.66 | 3.68 | 3.65 | 3.68 | 3.68 | 0.27% | 20,336 |
| Aug 8, 2025 | 3.66 | 3.67 | 3.65 | 3.67 | 3.67 | 0.27% | 10,558 |
| Aug 7, 2025 | 3.65 | 3.66 | 3.65 | 3.66 | 3.66 | 0.27% | 11,465 |
| Aug 6, 2025 | 3.65 | 3.65 | 3.63 | 3.65 | 3.65 | 0.27% | 13,863 |
| Aug 5, 2025 | 3.64 | 3.64 | 3.63 | 3.64 | 3.64 | 0.28% | 3,501 |
| Aug 4, 2025 | 3.65 | 3.65 | 3.63 | 3.63 | 3.63 | -0.27% | 7,307 |
| Aug 1, 2025 | 3.65 | 3.66 | 3.60 | 3.64 | 3.64 | -0.55% | 31,341 |
| Jul 31, 2025 | 3.66 | 3.66 | 3.64 | 3.66 | 3.66 | - | 17,914 |
| Jul 30, 2025 | 3.66 | 3.66 | 3.64 | 3.66 | 3.66 | - | 7,093 |
| Jul 29, 2025 | 3.64 | 3.66 | 3.63 | 3.66 | 3.66 | 0.55% | 9,668 |
| Jul 28, 2025 | 3.63 | 3.65 | 3.63 | 3.64 | 3.64 | - | 10,358 |
| Jul 25, 2025 | 3.65 | 3.65 | 3.63 | 3.64 | 3.64 | -0.55% | 9,686 |
| Jul 24, 2025 | 3.62 | 3.66 | 3.62 | 3.66 | 3.66 | 1.10% | 25,846 |
| Jul 23, 2025 | 3.65 | 3.65 | 3.62 | 3.62 | 3.62 | -0.55% | 21,940 |
| Jul 22, 2025 | 3.65 | 3.65 | 3.64 | 3.64 | 3.64 | -0.27% | 4,846 |
| Jul 21, 2025 | 3.64 | 3.65 | 3.64 | 3.65 | 3.65 | -0.27% | 20,847 |