Compagnie d Entreprises CFE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	9.120	9.140	8.820	9.000	8.727	2,897
2025-11-05	8.980	9.100	8.920	9.080	8.805	3,337
2025-11-04	8.940	9.060	8.920	8.920	8.650	1,802
2025-11-03	8.900	9.060	8.800	9.040	8.766	3,895
2025-10-31	8.980	8.980	8.800	8.960	8.689	2,050
2025-10-30	8.960	8.980	8.960	8.960	8.689	697
2025-10-29	8.980	9.140	8.960	9.140	8.863	649
2025-10-28	9.000	9.020	8.960	9.020	8.747	787
2025-10-27	9.020	9.020	8.960	8.960	8.689	592
2025-10-24	9.100	9.120	9.000	9.000	8.727	4,084
2025-10-23	9.040	9.100	9.000	9.100	8.824	1,508
2025-10-22	9.020	9.040	9.020	9.020	8.747	227
2025-10-21	9.260	9.260	9.000	9.120	8.844	2,018
2025-10-20	9.000	9.280	9.000	9.280	8.999	1,435
2025-10-17	9.180	9.180	9.020	9.060	8.786	815
2025-10-16	9.120	9.200	9.040	9.200	8.921	3,726
2025-10-15	9.220	9.280	9.200	9.240	8.960	374
2025-10-14	9.320	9.320	9.140	9.200	8.921	1,807
2025-10-13	9.320	9.360	9.300	9.360	9.076	1,191
2025-10-10	9.380	9.380	9.320	9.360	9.076	1,410
2025-10-09	9.200	9.380	9.180	9.360	9.076	1,853
2025-10-08	9.060	9.280	9.060	9.280	8.999	1,666
2025-10-07	9.160	9.180	9.040	9.180	8.902	2,608
2025-10-06	9.020	9.160	9.020	9.160	8.882	1,097
2025-10-03	9.020	9.140	9.020	9.140	8.863	1,160
2025-10-02	9.080	9.180	9.020	9.180	8.902	1,383
2025-10-01	9.200	9.300	9.000	9.080	8.805	2,960
2025-09-30	9.000	9.300	9.000	9.200	8.921	7,321
2025-09-29	8.620	9.080	8.620	9.000	8.727	2,954
2025-09-26	9.020	9.020	8.860	9.020	8.747	729
2025-09-25	8.640	9.080	8.640	9.060	8.786	2,700
2025-09-24	8.600	8.960	8.600	8.900	8.630	2,708
2025-09-23	8.680	8.840	8.640	8.840	8.572	1,771
2025-09-22	8.600	8.880	8.600	8.860	8.592	1,429
2025-09-19	8.760	8.860	8.620	8.860	8.592	1,544
2025-09-18	8.900	8.900	8.740	8.860	8.592	4,392
2025-09-17	8.860	8.860	8.520	8.860	8.592	6,685
2025-09-16	8.860	8.880	8.860	8.880	8.611	982
2025-09-15	8.920	8.940	8.860	8.940	8.669	1,483
2025-09-12	8.940	8.960	8.920	8.960	8.689	1,128
2025-09-11	8.920	8.980	8.920	8.980	8.708	1,081
2025-09-10	8.880	9.240	8.880	9.200	8.921	914
2025-09-09	9.480	9.480	9.300	9.440	9.154	838
2025-09-08	9.200	9.480	8.980	9.480	9.193	4,555
2025-09-05	8.960	9.460	8.960	9.200	8.921	5,145
2025-09-04	8.600	8.920	8.580	8.920	8.650	3,029
2025-09-03	8.760	8.760	8.620	8.740	8.475	2,614
2025-09-02	8.960	8.960	8.640	8.960	8.689	1,281
2025-09-01	8.860	8.860	8.660	8.740	8.475	1,584
2025-08-29	9.000	9.000	8.500	8.860	8.592	12,373
2025-08-28	9.040	9.100	8.820	8.900	8.630	4,360
2025-08-27	8.900	8.940	8.800	8.900	8.630	3,934
2025-08-26	9.120	9.120	8.840	8.960	8.689	3,656
2025-08-25	9.100	9.160	9.100	9.160	8.882	2,494
2025-08-22	9.400	9.400	9.120	9.400	9.115	1,849
2025-08-21	9.200	9.400	9.060	9.400	9.115	952
2025-08-20	9.400	9.400	9.060	9.080	8.805	3,239
2025-08-19	9.400	9.400	9.280	9.360	9.076	1,309
2025-08-18	9.200	9.400	9.080	9.400	9.115	1,339
2025-08-15	9.200	9.400	9.200	9.240	8.960	1,613

← NewerPage 5 of 22 · 1,281 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.