Compagnie d Entreprises CFE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.600	11.750	11.400	11.400	11.400	3,310
2026-10-15	12.050	12.050	11.750	11.750	11.750	1,161
2026-10-14	12.500	12.500	12.050	12.050	12.050	3,954
2026-10-13	11.700	12.850	11.650	12.150	12.150	83,008
2026-10-12	11.900	11.900	11.500	11.500	11.500	3,521
2026-10-09	11.000	11.400	10.800	11.350	11.350	3,959
2026-10-08	11.200	11.200	10.900	10.900	10.900	4,285
2026-10-07	11.200	11.400	11.150	11.150	11.150	5,450
2026-10-06	10.800	11.000	10.800	11.000	11.000	3,143
2026-10-05	10.750	10.750	10.500	10.650	10.650	1,084
2026-10-02	10.600	10.650	10.450	10.450	10.450	914
2026-10-01	10.550	10.750	10.550	10.550	10.550	845
2026-09-30	10.700	10.750	10.650	10.750	10.750	494
2026-09-29	10.650	10.700	10.650	10.700	10.700	199
2026-09-28	10.550	10.750	10.550	10.650	10.650	4,503
2026-09-25	10.550	10.550	10.400	10.550	10.550	1,159
2026-09-24	10.600	10.600	10.500	10.500	10.500	847
2026-09-23	10.500	10.600	10.450	10.450	10.450	802
2026-09-22	10.600	10.600	10.500	10.500	10.500	683
2026-09-21	10.550	10.750	10.400	10.550	10.550	2,940
2026-09-18	10.650	10.650	10.500	10.500	10.500	1,208
2026-09-17	10.650	10.700	10.500	10.650	10.650	2,439
2026-09-16	10.550	10.650	10.500	10.550	10.550	2,508
2026-09-15	10.800	10.800	10.500	10.500	10.500	2,012
2026-09-14	10.800	10.900	10.750	10.750	10.750	2,784
2026-09-11	10.850	11.000	10.850	10.900	10.900	525
2026-09-10	11.000	11.050	10.850	10.850	10.850	1,267
2026-09-09	11.200	11.200	11.000	11.000	11.000	2,936
2026-09-08	11.200	11.300	11.150	11.250	11.250	565
2026-09-07	11.250	11.500	11.150	11.150	11.150	1,815
2026-09-04	11.200	11.250	11.150	11.150	11.150	690
2026-09-03	11.200	11.300	11.150	11.150	11.150	2,070
2026-09-02	11.600	11.600	11.200	11.200	11.200	1,587
2026-09-01	11.400	11.500	11.250	11.250	11.250	1,017
2026-08-31	11.400	11.600	11.300	11.300	11.300	3,315
2026-08-28	11.200	11.500	11.200	11.400	11.400	1,979
2026-08-27	11.950	11.950	10.850	11.400	11.400	19,306
2026-08-26	11.800	11.950	11.750	11.800	11.800	2,788
2026-08-25	11.950	11.950	11.750	11.750	11.750	843
2026-08-24	11.750	11.950	11.750	11.750	11.750	1,715
2026-08-21	11.800	12.000	11.650	11.900	11.900	2,329
2026-08-20	11.700	11.900	11.600	11.650	11.650	1,680
2026-08-19	11.750	11.850	11.700	11.700	11.700	2,476
2026-08-18	11.850	12.000	11.850	12.000	12.000	344
2026-08-17	12.050	12.050	11.800	11.800	11.800	2,005
2026-08-14	11.850	12.000	11.800	12.000	12.000	1,753
2026-08-13	12.000	12.000	11.750	11.800	11.800	2,528
2026-08-12	12.050	12.050	12.000	12.000	12.000	1,553
2026-08-11	12.000	12.150	12.000	12.050	12.050	2,426
2026-08-10	12.050	12.150	12.050	12.100	12.100	574
2026-08-07	12.100	12.200	12.050	12.050	12.050	960
2026-08-06	12.500	12.500	12.100	12.100	12.100	1,435
2026-08-05	12.100	12.150	12.000	12.000	12.000	476
2026-08-04	12.000	12.100	12.000	12.100	12.100	925
2026-08-03	12.000	12.250	12.000	12.000	12.000	1,754
2026-07-31	11.900	12.050	11.850	11.850	11.850	1,669
2026-07-30	12.300	12.300	11.900	11.900	11.900	1,097
2026-07-29	12.100	12.100	12.000	12.000	12.000	1,688
2026-07-28	12.300	12.300	12.050	12.100	12.100	800
2026-07-27	12.300	12.300	12.100	12.100	12.100	589

Page 1 of 5 · 254 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.