Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cb Financial Se (CBFV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 34.39 35.20 34.39 35.20 121
2nd Apr 2026 (Thu) 34.39 35.20 34.39 35.20 121
1st Apr 2026 (Wed) 34.39 34.53 34.39 34.53 226
31st Mar 2026 (Tue) 34.39 34.40 34.39 34.18 0
30th Mar 2026 (Mon) 33.90 35.00 33.90 35.00 76
27th Mar 2026 (Fri) 33.90 34.10 33.90 34.10 25
26th Mar 2026 (Thu) 33.90 33.90 33.46 33.46 11
25th Mar 2026 (Wed) 33.90 33.90 33.67 33.67 122
24th Mar 2026 (Tue) 33.90 33.90 33.90 33.78 123
23rd Mar 2026 (Mon) 34.50 34.50 34.50 34.81 303
20th Mar 2026 (Fri) 33.56 33.77 33.56 33.56 56
19th Mar 2026 (Thu) 34.30 34.30 33.61 33.61 10
18th Mar 2026 (Wed) 34.30 34.30 33.81 33.77 1,030
17th Mar 2026 (Tue) 33.75 34.32 33.75 34.32 69
16th Mar 2026 (Mon) 33.75 34.29 33.75 34.29 9
13th Mar 2026 (Fri) 33.75 33.75 33.64 33.64 34
12th Mar 2026 (Thu) 33.75 34.00 33.75 33.95 438
11th Mar 2026 (Wed) 33.80 34.04 33.80 33.86 208
10th Mar 2026 (Tue) 33.54 33.54 33.54 33.88 31
9th Mar 2026 (Mon) 34.90 34.90 33.74 33.74 167
6th Mar 2026 (Fri) 34.90 34.90 34.29 34.29 30
5th Mar 2026 (Thu) 34.90 34.90 34.60 34.60 107
4th Mar 2026 (Wed) 34.90 35.40 34.90 35.40 35
3rd Mar 2026 (Tue) 34.90 34.98 34.90 34.98 9
2nd Mar 2026 (Mon) 34.90 35.27 34.90 35.27 98
27th Feb 2026 (Fri) 34.90 34.90 34.90 34.81 344
26th Feb 2026 (Thu) 35.00 35.00 35.00 35.73 176
25th Feb 2026 (Wed) 33.77 34.79 33.77 34.79 0
24th Feb 2026 (Tue) 33.77 34.19 33.77 34.19 0
23rd Feb 2026 (Mon) 33.77 34.14 33.51 33.89 624
20th Feb 2026 (Fri) 34.10 34.10 34.10 34.73 64
19th Feb 2026 (Thu) 36.50 36.50 34.11 34.11 226
18th Feb 2026 (Wed) 36.50 36.50 34.42 34.42 19
17th Feb 2026 (Tue) 36.50 36.50 35.78 35.66 1,053
16th Feb 2026 (Mon) 37.25 37.25 36.83 36.83 9
13th Feb 2026 (Fri) 37.25 37.25 36.83 36.83 9
12th Feb 2026 (Thu) 37.25 37.50 37.25 37.20 17
11th Feb 2026 (Wed) 37.35 37.35 37.28 37.28 62
10th Feb 2026 (Tue) 37.35 37.35 37.26 37.26 234
9th Feb 2026 (Mon) 37.35 37.35 37.35 37.35 14
6th Feb 2026 (Fri) 37.35 37.35 37.35 37.26 384
5th Feb 2026 (Thu) 37.49 37.49 37.49 37.33 217
FTSE 100 Latest
Value10,436.29
Change71.50