Compagnie d Entreprises CFE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	9.480	9.480	9.200	9.400	9.115	3,624
2025-08-13	9.480	9.480	9.420	9.480	9.193	241
2025-08-12	9.400	9.540	9.400	9.540	9.251	330
2025-08-11	9.480	9.660	9.480	9.660	9.367	2,530
2025-08-08	9.640	9.700	9.640	9.680	9.387	1,875
2025-08-07	9.640	9.700	9.640	9.680	9.387	3,437
2025-08-06	9.660	9.700	9.640	9.700	9.406	574
2025-08-05	9.800	9.800	9.640	9.760	9.464	925
2025-08-04	9.660	9.680	9.660	9.660	9.367	1,230
2025-08-01	9.760	9.780	9.660	9.680	9.387	1,642
2025-07-31	9.800	9.800	9.680	9.800	9.503	2,080
2025-07-30	9.640	9.880	9.640	9.800	9.503	2,723
2025-07-29	9.560	9.640	9.560	9.640	9.348	194
2025-07-28	9.860	9.860	9.560	9.700	9.406	1,165
2025-07-25	9.500	9.720	9.500	9.700	9.406	3,556
2025-07-24	10.150	10.150	9.400	9.800	9.503	9,976
2025-07-23	10.150	10.450	10.150	10.450	10.133	2,692
2025-07-22	10.400	10.400	10.150	10.300	9.988	1,448
2025-07-21	10.400	10.400	10.000	10.200	9.891	4,510
2025-07-18	10.700	10.700	10.300	10.400	10.085	4,465
2025-07-17	9.960	10.800	9.960	10.700	10.376	19,797
2025-07-16	9.700	9.960	9.700	9.960	9.658	4,871
2025-07-15	9.600	9.900	9.600	9.900	9.600	8,716
2025-07-14	9.580	9.700	9.520	9.700	9.406	4,185
2025-07-11	9.400	9.860	9.400	9.860	9.561	1,594
2025-07-10	9.800	9.800	9.400	9.740	9.445	52,513
2025-07-09	9.400	9.860	9.380	9.860	9.561	11,192
2025-07-08	9.060	9.300	9.000	9.000	8.727	7,560
2025-07-07	8.700	9.300	8.700	9.100	8.824	14,275
2025-07-04	8.640	8.800	8.640	8.800	8.533	1,294
2025-07-03	8.560	8.900	8.560	8.900	8.630	9,850
2025-07-02	8.700	8.840	8.540	8.840	8.572	23,124
2025-07-01	8.500	8.560	8.500	8.560	8.301	2,290
2025-06-30	8.500	8.660	8.500	8.660	8.398	5,299
2025-06-27	8.500	8.560	8.500	8.560	8.301	565
2025-06-26	8.500	8.540	8.460	8.500	8.242	1,942
2025-06-25	8.500	8.560	8.500	8.560	8.301	672
2025-06-24	8.600	8.600	8.500	8.580	8.320	3,126
2025-06-23	8.360	8.580	8.340	8.580	8.320	4,451
2025-06-20	8.560	8.600	8.360	8.600	8.339	5,350
2025-06-19	8.580	8.580	8.480	8.580	8.320	1,325
2025-06-18	8.600	8.620	8.560	8.600	8.339	4,142
2025-06-17	8.580	8.660	8.560	8.640	8.378	4,357
2025-06-16	8.480	8.600	8.480	8.600	8.339	2,740
2025-06-13	8.480	8.600	8.480	8.600	8.339	1,579
2025-06-12	8.500	8.600	8.500	8.600	8.339	3,303
2025-06-11	8.440	8.500	8.440	8.480	8.223	5,770
2025-06-10	8.500	8.500	8.440	8.480	8.223	1,565
2025-06-09	8.300	8.440	8.300	8.440	8.184	2,880
2025-06-06	8.220	8.240	8.220	8.240	7.990	1,860
2025-06-05	8.200	8.420	8.200	8.240	7.990	4,039
2025-06-04	8.480	8.480	8.220	8.320	8.068	3,333
2025-06-03	8.500	8.500	8.400	8.440	8.184	1,584
2025-06-02	8.480	8.520	8.400	8.500	8.242	1,500
2025-05-30	8.440	8.500	8.420	8.480	8.223	2,030
2025-05-29	8.480	8.480	8.420	8.440	8.184	1,059
2025-05-28	8.420	8.440	8.400	8.420	8.165	571
2025-05-27	8.480	8.480	8.400	8.440	8.184	1,584
2025-05-26	8.460	8.480	8.460	8.480	8.223	1,288
2025-05-23	8.480	8.480	8.360	8.440	8.184	3,328

← NewerPage 6 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.