Compagnie d Entreprises CFE SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-13 | 8.900 | 9.140 | 8.900 | 9.080 | 8.805 | 3,978 |
| 2025-11-12 | 8.940 | 8.940 | 8.840 | 8.900 | 8.630 | 1,118 |
| 2025-11-11 | 8.920 | 8.920 | 8.840 | 8.920 | 8.650 | 230 |
| 2025-11-10 | 8.840 | 8.900 | 8.840 | 8.900 | 8.630 | 1,234 |
| 2025-11-07 | 8.840 | 8.880 | 8.800 | 8.880 | 8.611 | 846 |
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.