CBo Territoria SA (EPA:CBOT)
France
· Delayed Price · Currency is EUR 3.940
-0.030 (-0.76%)
Apr 29, 2026, 3:57 PM CET
CBo Territoria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.98 | 3.98 | 3.91 | 3.97 | 3.97 | -0.25% | 9,052 |
| Apr 27, 2026 | 3.96 | 3.98 | 3.90 | 3.98 | 3.98 | 0.76% | 41,631 |
| Apr 24, 2026 | 3.96 | 3.97 | 3.94 | 3.95 | 3.95 | -0.50% | 28,533 |
| Apr 23, 2026 | 3.95 | 3.97 | 3.95 | 3.97 | 3.97 | -0.25% | 8,362 |
| Apr 22, 2026 | 3.98 | 3.98 | 3.95 | 3.98 | 3.98 | -0.25% | 20,565 |
| Apr 21, 2026 | 3.98 | 3.99 | 3.95 | 3.99 | 3.99 | 0.50% | 4,936 |
| Apr 20, 2026 | 3.98 | 3.98 | 3.97 | 3.97 | 3.97 | -0.50% | 3,668 |
| Apr 17, 2026 | 3.97 | 3.99 | 3.94 | 3.99 | 3.99 | 0.76% | 12,077 |
| Apr 16, 2026 | 3.96 | 3.98 | 3.95 | 3.96 | 3.96 | - | 11,096 |
| Apr 15, 2026 | 3.98 | 3.98 | 3.94 | 3.96 | 3.96 | -0.25% | 9,230 |
| Apr 14, 2026 | 3.98 | 3.98 | 3.95 | 3.97 | 3.97 | -0.25% | 13,732 |
| Apr 13, 2026 | 3.99 | 3.99 | 3.97 | 3.98 | 3.98 | -0.25% | 7,984 |
| Apr 10, 2026 | 3.97 | 3.99 | 3.96 | 3.99 | 3.99 | 0.50% | 11,076 |
| Apr 9, 2026 | 3.96 | 3.97 | 3.95 | 3.97 | 3.97 | 0.25% | 18,642 |
| Apr 8, 2026 | 3.94 | 3.99 | 3.93 | 3.96 | 3.96 | 0.51% | 58,100 |
| Apr 7, 2026 | 3.94 | 3.95 | 3.91 | 3.94 | 3.94 | - | 25,080 |
| Apr 2, 2026 | 3.92 | 3.98 | 3.92 | 3.94 | 3.94 | -0.51% | 29,440 |
| Apr 1, 2026 | 3.92 | 3.98 | 3.92 | 3.96 | 3.96 | 0.76% | 10,195 |
| Mar 31, 2026 | 3.93 | 3.95 | 3.92 | 3.93 | 3.93 | 0.51% | 9,212 |
| Mar 30, 2026 | 3.93 | 3.95 | 3.91 | 3.91 | 3.91 | 0.26% | 11,150 |
| Mar 27, 2026 | 3.97 | 3.97 | 3.90 | 3.90 | 3.90 | -1.76% | 17,533 |
| Mar 26, 2026 | 3.98 | 3.98 | 3.96 | 3.97 | 3.97 | 0.25% | 6,580 |
| Mar 25, 2026 | 3.97 | 3.98 | 3.95 | 3.96 | 3.96 | -0.25% | 12,682 |
| Mar 24, 2026 | 3.95 | 3.98 | 3.94 | 3.97 | 3.97 | 0.76% | 10,771 |
| Mar 23, 2026 | 3.96 | 3.96 | 3.90 | 3.94 | 3.94 | -0.51% | 17,428 |
| Mar 20, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -0.25% | 16,597 |
| Mar 19, 2026 | 4.02 | 4.02 | 3.96 | 3.97 | 3.97 | -1.00% | 19,368 |
| Mar 18, 2026 | 4.01 | 4.02 | 4.00 | 4.01 | 4.01 | 0.25% | 4,886 |
| Mar 17, 2026 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | -0.25% | 8,687 |
| Mar 16, 2026 | 4.01 | 4.05 | 4.00 | 4.01 | 4.01 | 0.25% | 5,208 |
| Mar 13, 2026 | 4.01 | 4.03 | 3.99 | 4.00 | 4.00 | -0.50% | 14,411 |
| Mar 12, 2026 | 4.01 | 4.03 | 4.00 | 4.02 | 4.02 | - | 14,396 |
| Mar 11, 2026 | 4.04 | 4.05 | 4.02 | 4.02 | 4.02 | -1.23% | 10,688 |
| Mar 10, 2026 | 4.08 | 4.09 | 4.05 | 4.07 | 4.07 | 0.25% | 26,830 |
| Mar 9, 2026 | 3.99 | 4.06 | 3.97 | 4.06 | 4.06 | 2.53% | 47,999 |
| 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 |