Compagnie d Entreprises CFE SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	9.460	9.480	9.340	9.480	9.193	1,143
2026-02-09	9.340	9.460	9.340	9.460	9.173	2,542
2026-02-06	9.580	9.580	9.340	9.480	9.193	1,137
2026-02-05	9.400	9.680	9.400	9.680	9.387	5,225
2026-02-04	9.320	9.560	9.320	9.400	9.115	2,487
2026-02-03	9.200	9.500	9.200	9.320	9.038	3,812
2026-02-02	9.020	9.280	9.020	9.280	8.999	5,475
2026-01-30	9.020	9.180	9.020	9.140	8.863	3,397
2026-01-29	9.120	9.140	9.020	9.020	8.747	703
2026-01-28	9.080	9.160	9.020	9.100	8.824	1,221
2026-01-27	9.060	9.100	9.020	9.100	8.824	1,062
2026-01-26	9.020	9.100	9.020	9.060	8.786	1,586
2026-01-23	9.020	9.180	9.020	9.180	8.902	1,568
2026-01-22	9.040	9.100	9.000	9.080	8.805	3,663
2026-01-21	9.140	9.140	9.000	9.040	8.766	841
2026-01-20	9.140	9.140	9.020	9.080	8.805	1,100
2026-01-19	9.100	9.100	9.020	9.080	8.805	2,355
2026-01-16	9.120	9.160	9.020	9.080	8.805	4,347
2026-01-15	9.140	9.140	9.060	9.140	8.863	3,706
2026-01-14	9.060	9.080	9.060	9.060	8.786	1,027
2026-01-13	9.200	9.200	9.080	9.100	8.824	829
2026-01-12	9.180	9.180	9.040	9.060	8.786	1,134
2026-01-09	9.100	9.220	9.040	9.040	8.766	1,073
2026-01-08	8.800	9.300	8.800	9.100	8.824	3,968
2026-01-07	8.800	9.000	8.800	8.900	8.630	2,223
2026-01-06	8.800	8.940	8.800	8.920	8.650	1,883
2026-01-05	8.760	8.800	8.640	8.800	8.533	2,256
2026-01-02	8.620	8.660	8.440	8.660	8.398	2,782
2025-12-31	8.540	8.560	8.420	8.560	8.301	2,244
2025-12-30	8.600	8.640	8.520	8.560	8.301	1,277
2025-12-29	8.660	8.660	8.500	8.620	8.359	5,374
2025-12-24	8.720	8.760	8.700	8.720	8.456	1,423
2025-12-23	8.720	8.720	8.720	8.720	8.456	832
2025-12-22	8.820	8.860	8.740	8.760	8.495	2,323
2025-12-19	8.900	8.960	8.800	8.800	8.533	2,246
2025-12-18	8.920	9.000	8.800	8.960	8.689	3,876
2025-12-17	8.900	8.920	8.800	8.920	8.650	1,117
2025-12-16	9.000	9.060	8.900	9.060	8.786	3,944
2025-12-15	9.100	9.100	9.000	9.000	8.727	4,470
2025-12-12	9.020	9.160	9.020	9.140	8.863	1,447
2025-12-11	9.180	9.180	9.000	9.060	8.786	1,555
2025-12-10	8.760	9.120	8.760	9.100	8.824	7,087
2025-12-09	8.720	8.740	8.620	8.620	8.359	1,093
2025-12-08	8.780	8.780	8.540	8.780	8.514	785
2025-12-05	8.600	8.780	8.600	8.780	8.514	1,434
2025-12-04	8.700	8.740	8.600	8.740	8.475	1,696
2025-12-03	8.800	8.800	8.700	8.800	8.533	874
2025-12-02	8.740	8.860	8.720	8.800	8.533	1,380
2025-12-01	8.760	8.800	8.760	8.800	8.533	1,104
2025-11-28	8.840	8.840	8.760	8.820	8.553	1,028
2025-11-27	8.800	8.880	8.760	8.860	8.592	1,087
2025-11-26	8.800	8.880	8.780	8.880	8.611	1,142
2025-11-25	8.860	8.860	8.800	8.800	8.533	2,392
2025-11-24	8.840	8.900	8.820	8.900	8.630	2,771
2025-11-21	8.800	8.900	8.800	8.900	8.630	749
2025-11-20	8.920	8.940	8.900	8.940	8.669	1,831
2025-11-19	8.800	8.980	8.800	8.900	8.630	189,489
2025-11-18	9.160	9.200	9.040	9.040	8.766	923
2025-11-17	9.240	9.300	9.180	9.200	8.921	2,205
2025-11-14	9.000	9.320	9.000	9.320	9.038	8,145

← NewerPage 4 of 22 · 1,288 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	0.3500 EUR
2025-05-19	0.2800 EUR
2024-05-21	0.2800 EUR
2023-05-22	0.2800 EUR
2021-05-21	0.7000 EUR
2019-05-20	1.6800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.