Compagnie d'Entreprises CFE SA (EBR:CFEB)
Belgium · Delayed Price · Currency is EUR 9.00
-0.02 (-0.22%)
Sep 29, 2025, 5:35 PM CET
EBR:CFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.02 | 9.02 | 8.86 | 9.02 | 9.02 | -0.44% | 729 |
| Sep 25, 2025 | 8.64 | 9.08 | 8.64 | 9.06 | 9.06 | 1.80% | 2,700 |
| Sep 24, 2025 | 8.60 | 8.96 | 8.60 | 8.90 | 8.90 | 0.68% | 2,708 |
| Sep 23, 2025 | 8.68 | 8.84 | 8.64 | 8.84 | 8.84 | -0.23% | 1,771 |
| Sep 22, 2025 | 8.60 | 8.88 | 8.60 | 8.86 | 8.86 | - | 1,429 |
| Sep 19, 2025 | 8.76 | 8.86 | 8.62 | 8.86 | 8.86 | - | 1,544 |
| Sep 18, 2025 | 8.90 | 8.90 | 8.74 | 8.86 | 8.86 | - | 4,392 |
| Sep 17, 2025 | 8.86 | 8.86 | 8.52 | 8.86 | 8.86 | -0.23% | 6,685 |
| Sep 16, 2025 | 8.86 | 8.88 | 8.86 | 8.88 | 8.88 | -0.67% | 982 |
| Sep 15, 2025 | 8.92 | 8.94 | 8.86 | 8.94 | 8.94 | -0.22% | 1,483 |
| Sep 12, 2025 | 8.94 | 8.96 | 8.92 | 8.96 | 8.96 | -0.22% | 1,128 |
| Sep 11, 2025 | 8.92 | 8.98 | 8.92 | 8.98 | 8.98 | -2.39% | 1,081 |
| Sep 10, 2025 | 8.88 | 9.24 | 8.88 | 9.20 | 9.20 | -2.54% | 914 |
| Sep 9, 2025 | 9.48 | 9.48 | 9.30 | 9.44 | 9.44 | -0.42% | 838 |
| Sep 8, 2025 | 9.20 | 9.48 | 8.98 | 9.48 | 9.48 | 3.04% | 4,555 |
| Sep 5, 2025 | 8.96 | 9.46 | 8.96 | 9.20 | 9.20 | 3.14% | 5,145 |
| Sep 4, 2025 | 8.60 | 8.92 | 8.58 | 8.92 | 8.92 | 2.06% | 3,029 |
| Sep 3, 2025 | 8.76 | 8.76 | 8.62 | 8.74 | 8.74 | -2.46% | 2,614 |
| Sep 2, 2025 | 8.96 | 8.96 | 8.64 | 8.96 | 8.96 | 2.52% | 1,281 |
| Sep 1, 2025 | 8.86 | 8.86 | 8.66 | 8.74 | 8.74 | -1.35% | 1,584 |
| Aug 29, 2025 | 9.00 | 9.00 | 8.50 | 8.86 | 8.86 | -0.45% | 12,373 |
| Aug 28, 2025 | 9.04 | 9.10 | 8.82 | 8.90 | 8.90 | - | 4,360 |
| Aug 27, 2025 | 8.90 | 8.94 | 8.80 | 8.90 | 8.90 | -0.67% | 3,934 |
| Aug 26, 2025 | 9.12 | 9.12 | 8.84 | 8.96 | 8.96 | -2.18% | 3,656 |
| Aug 25, 2025 | 9.10 | 9.16 | 9.10 | 9.16 | 9.16 | -2.55% | 2,494 |
| Aug 22, 2025 | 9.40 | 9.40 | 9.12 | 9.40 | 9.40 | - | 1,849 |
| Aug 21, 2025 | 9.20 | 9.40 | 9.06 | 9.40 | 9.40 | 3.52% | 952 |
| Aug 20, 2025 | 9.40 | 9.40 | 9.06 | 9.08 | 9.08 | -2.99% | 3,239 |
| Aug 19, 2025 | 9.40 | 9.40 | 9.28 | 9.36 | 9.36 | -0.43% | 1,309 |
| Aug 18, 2025 | 9.20 | 9.40 | 9.08 | 9.40 | 9.40 | 1.73% | 1,339 |
| Aug 15, 2025 | 9.20 | 9.40 | 9.20 | 9.24 | 9.24 | -1.70% | 1,613 |
| Aug 14, 2025 | 9.48 | 9.48 | 9.20 | 9.40 | 9.40 | -0.84% | 3,624 |
| Aug 13, 2025 | 9.48 | 9.48 | 9.42 | 9.48 | 9.48 | -0.63% | 241 |
| Aug 12, 2025 | 9.40 | 9.54 | 9.40 | 9.54 | 9.54 | -1.24% | 330 |
| Aug 11, 2025 | 9.48 | 9.66 | 9.48 | 9.66 | 9.66 | -0.21% | 2,530 |
| Aug 8, 2025 | 9.64 | 9.70 | 9.64 | 9.68 | 9.68 | - | 1,875 |
| Aug 7, 2025 | 9.64 | 9.70 | 9.64 | 9.68 | 9.68 | -0.21% | 3,437 |
| Aug 6, 2025 | 9.66 | 9.70 | 9.64 | 9.70 | 9.70 | -0.61% | 574 |
| Aug 5, 2025 | 9.80 | 9.80 | 9.64 | 9.76 | 9.76 | 1.04% | 925 |
| Aug 4, 2025 | 9.66 | 9.68 | 9.66 | 9.66 | 9.66 | -0.21% | 1,230 |
| Aug 1, 2025 | 9.76 | 9.78 | 9.66 | 9.68 | 9.68 | -1.22% | 1,642 |
| Jul 31, 2025 | 9.80 | 9.80 | 9.68 | 9.80 | 9.80 | - | 2,080 |
| Jul 30, 2025 | 9.64 | 9.88 | 9.64 | 9.80 | 9.80 | 1.66% | 2,723 |
| Jul 29, 2025 | 9.56 | 9.64 | 9.56 | 9.64 | 9.64 | -0.62% | 194 |
| Jul 28, 2025 | 9.86 | 9.86 | 9.56 | 9.70 | 9.70 | - | 1,165 |
| Jul 25, 2025 | 9.50 | 9.72 | 9.50 | 9.70 | 9.70 | -1.02% | 3,556 |
| Jul 24, 2025 | 10.15 | 10.15 | 9.40 | 9.80 | 9.80 | -6.22% | 9,976 |
| Jul 23, 2025 | 10.15 | 10.45 | 10.15 | 10.45 | 10.45 | 1.46% | 2,692 |
| Jul 22, 2025 | 10.40 | 10.40 | 10.15 | 10.30 | 10.30 | 0.98% | 1,448 |
| Jul 21, 2025 | 10.40 | 10.40 | 10.00 | 10.20 | 10.20 | -1.92% | 4,510 |