Compagnie d'Entreprises CFE S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 9.490 | 9.560 | 9.450 | 9.450 | 9.164 | 1 |
| 2026-02-05 | 9.540 | 9.570 | 9.540 | 9.570 | 9.281 | 2 |
| 2026-02-04 | 9.390 | 9.470 | 9.390 | 9.470 | 9.184 | 4 |
| 2026-02-03 | 9.260 | 9.390 | 9.260 | 9.390 | 9.106 | 0 |
| 2026-02-02 | 9.140 | 9.180 | 9.140 | 9.180 | 8.902 | 5 |
| 2026-01-30 | 9.080 | 9.180 | 9.080 | 9.080 | 8.805 | 0 |
| 2026-01-29 | 9.120 | 9.120 | 9.120 | 9.120 | 8.844 | 0 |
| 2026-01-28 | 9.100 | 9.100 | 9.100 | 9.100 | 8.825 | 0 |
| 2026-01-27 | 9.080 | 9.080 | 9.080 | 9.080 | 8.805 | 0 |
| 2026-01-26 | 9.060 | 9.060 | 9.060 | 9.060 | 8.786 | 0 |
| 2026-01-23 | 9.120 | 9.120 | 9.120 | 9.120 | 8.844 | 0 |
| 2026-01-22 | 9.020 | 9.020 | 9.020 | 9.020 | 8.747 | 0 |
| 2026-01-21 | 9.100 | 9.100 | 9.000 | 9.080 | 8.805 | 1 |
| 2026-01-20 | 9.060 | 9.060 | 9.060 | 9.060 | 8.786 | 0 |
| 2026-01-19 | 9.120 | 9.120 | 9.120 | 9.120 | 8.844 | 0 |
| 2026-01-16 | 9.080 | 9.080 | 9.040 | 9.080 | 8.805 | 15 |
| 2026-01-15 | 9.100 | 9.100 | 9.100 | 9.100 | 8.825 | 0 |
| 2026-01-14 | 9.060 | 9.080 | 9.060 | 9.080 | 8.805 | 16 |
| 2026-01-13 | 9.200 | 9.200 | 9.120 | 9.120 | 8.844 | 0 |
| 2026-01-12 | 9.100 | 9.100 | 9.100 | 9.100 | 8.825 | 0 |
| 2026-01-09 | 9.100 | 9.100 | 9.100 | 9.100 | 8.825 | 0 |
| 2026-01-08 | 9.160 | 9.160 | 9.160 | 9.160 | 8.883 | 0 |
| 2026-01-07 | 8.880 | 8.880 | 8.880 | 8.880 | 8.612 | 0 |
| 2026-01-06 | 8.860 | 8.860 | 8.860 | 8.860 | 8.592 | 0 |
| 2026-01-05 | 8.690 | 8.690 | 8.690 | 8.690 | 8.427 | 0 |
| 2026-01-02 | 8.630 | 8.630 | 8.630 | 8.630 | 8.369 | 0 |
| 2025-12-31 | 8.550 | 8.560 | 8.490 | 8.490 | 8.233 | 0 |
| 2025-12-30 | 8.610 | 8.610 | 8.610 | 8.610 | 8.350 | 0 |
| 2025-12-29 | 8.590 | 8.590 | 8.590 | 8.590 | 8.330 | 0 |
| 2025-12-24 | 8.730 | 8.730 | 8.730 | 8.730 | 8.466 | 0 |
| 2025-12-23 | 8.730 | 8.730 | 8.730 | 8.730 | 8.466 | 0 |
| 2025-12-22 | 8.820 | 8.820 | 8.820 | 8.820 | 8.553 | 0 |
| 2025-12-19 | 8.920 | 8.920 | 8.920 | 8.920 | 8.650 | 0 |
| 2025-12-18 | 8.900 | 8.900 | 8.900 | 8.900 | 8.631 | 0 |
| 2025-12-17 | 8.900 | 8.900 | 8.900 | 8.900 | 8.631 | 0 |
| 2025-12-16 | 9.000 | 9.000 | 9.000 | 9.000 | 8.728 | 0 |
| 2025-12-15 | 9.060 | 9.060 | 9.060 | 9.060 | 8.786 | 0 |
| 2025-12-12 | 9.060 | 9.060 | 9.060 | 9.060 | 8.786 | 0 |
| 2025-12-11 | 9.080 | 9.080 | 9.000 | 9.080 | 8.805 | 0 |
| 2025-12-10 | 8.800 | 9.080 | 8.800 | 9.080 | 8.805 | 1 |
| 2025-12-09 | 8.670 | 8.670 | 8.670 | 8.670 | 8.408 | 0 |
| 2025-12-08 | 8.820 | 8.820 | 8.820 | 8.820 | 8.553 | 0 |
| 2025-12-05 | 8.700 | 8.710 | 8.700 | 8.710 | 8.447 | 10 |
| 2025-12-04 | 8.670 | 8.700 | 8.630 | 8.630 | 8.369 | 851 |
| 2025-12-03 | 8.750 | 8.750 | 8.750 | 8.750 | 8.485 | 0 |
| 2025-12-02 | 8.800 | 8.800 | 8.800 | 8.800 | 8.534 | 0 |
| 2025-12-01 | 8.760 | 8.820 | 8.760 | 8.820 | 8.553 | 50 |
| 2025-11-28 | 8.820 | 8.820 | 8.820 | 8.820 | 8.553 | 0 |
| 2025-11-27 | 8.840 | 8.840 | 8.840 | 8.840 | 8.573 | 0 |
| 2025-11-26 | 8.840 | 8.840 | 8.840 | 8.840 | 8.573 | 0 |
| 2025-11-25 | 8.860 | 8.860 | 8.750 | 8.750 | 8.485 | 1 |
| 2025-11-24 | 8.920 | 8.920 | 8.920 | 8.920 | 8.650 | 0 |
| 2025-11-21 | 8.840 | 8.840 | 8.840 | 8.840 | 8.573 | 0 |
| 2025-11-20 | 8.940 | 8.940 | 8.940 | 8.940 | 8.670 | 0 |
| 2025-11-19 | 8.880 | 8.880 | 8.880 | 8.880 | 8.612 | 0 |
| 2025-11-18 | 9.160 | 9.160 | 9.160 | 9.160 | 8.883 | 0 |
| 2025-11-17 | 9.270 | 9.270 | 9.270 | 9.270 | 8.990 | 0 |
| 2025-11-14 | 9.230 | 9.230 | 9.230 | 9.230 | 8.951 | 0 |
| 2025-11-13 | 9.080 | 9.080 | 9.080 | 9.080 | 8.805 | 0 |
| 2025-11-12 | 8.920 | 8.920 | 8.920 | 8.920 | 8.650 | 0 |
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.