Compagnie d'Entreprises CFE SA (EBR:CFEB)
Belgium · Delayed Price · Currency is EUR 9.14
+0.08 (0.88%)
At close: Jan 15, 2026
EBR:CFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 9.14 | 9.14 | 9.06 | 9.14 | - | 0.88% | 2,020 |
| Jan 14, 2026 | 9.06 | 9.08 | 9.06 | 9.06 | 9.06 | -0.44% | 1,027 |
| Jan 13, 2026 | 9.20 | 9.20 | 9.08 | 9.10 | 9.10 | 0.44% | 829 |
| Jan 12, 2026 | 9.18 | 9.18 | 9.04 | 9.06 | 9.06 | 0.22% | 1,134 |
| Jan 9, 2026 | 9.10 | 9.22 | 9.04 | 9.04 | 9.04 | -0.66% | 1,073 |
| Jan 8, 2026 | 8.80 | 9.30 | 8.80 | 9.10 | 9.10 | 2.25% | 3,968 |
| Jan 7, 2026 | 8.80 | 9.00 | 8.80 | 8.90 | 8.90 | -0.22% | 2,223 |
| Jan 6, 2026 | 8.80 | 8.94 | 8.80 | 8.92 | 8.92 | 1.36% | 1,883 |
| Jan 5, 2026 | 8.76 | 8.80 | 8.64 | 8.80 | 8.80 | 1.62% | 2,256 |
| Jan 2, 2026 | 8.62 | 8.66 | 8.44 | 8.66 | 8.66 | 1.17% | 2,782 |
| Dec 31, 2025 | 8.54 | 8.56 | 8.42 | 8.56 | 8.56 | - | 2,244 |
| Dec 30, 2025 | 8.60 | 8.64 | 8.52 | 8.56 | 8.56 | -0.70% | 1,277 |
| Dec 29, 2025 | 8.66 | 8.66 | 8.50 | 8.62 | 8.62 | -1.15% | 5,374 |
| Dec 24, 2025 | 8.72 | 8.76 | 8.70 | 8.72 | 8.72 | - | 1,423 |
| Dec 23, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.46% | 832 |
| Dec 22, 2025 | 8.82 | 8.86 | 8.74 | 8.76 | 8.76 | -0.45% | 2,323 |
| Dec 19, 2025 | 8.90 | 8.96 | 8.80 | 8.80 | 8.80 | -1.79% | 2,246 |
| Dec 18, 2025 | 8.92 | 9.00 | 8.80 | 8.96 | 8.96 | 0.45% | 3,876 |
| Dec 17, 2025 | 8.90 | 8.92 | 8.80 | 8.92 | 8.92 | -1.55% | 1,117 |
| Dec 16, 2025 | 9.00 | 9.06 | 8.90 | 9.06 | 9.06 | 0.67% | 3,944 |
| Dec 15, 2025 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -1.53% | 4,470 |
| Dec 12, 2025 | 9.02 | 9.16 | 9.02 | 9.14 | 9.14 | 0.88% | 1,447 |
| Dec 11, 2025 | 9.18 | 9.18 | 9.00 | 9.06 | 9.06 | -0.44% | 1,555 |
| Dec 10, 2025 | 8.76 | 9.12 | 8.76 | 9.10 | 9.10 | 5.57% | 7,087 |
| Dec 9, 2025 | 8.72 | 8.74 | 8.62 | 8.62 | 8.62 | -1.82% | 1,093 |
| Dec 8, 2025 | 8.78 | 8.78 | 8.54 | 8.78 | 8.78 | - | 785 |
| Dec 5, 2025 | 8.60 | 8.78 | 8.60 | 8.78 | 8.78 | 0.46% | 1,434 |
| Dec 4, 2025 | 8.70 | 8.74 | 8.60 | 8.74 | 8.74 | -0.68% | 1,696 |
| Dec 3, 2025 | 8.80 | 8.80 | 8.70 | 8.80 | 8.80 | - | 874 |
| Dec 2, 2025 | 8.74 | 8.86 | 8.72 | 8.80 | 8.80 | - | 1,380 |
| Dec 1, 2025 | 8.76 | 8.80 | 8.76 | 8.80 | 8.80 | -0.23% | 1,104 |
| Nov 28, 2025 | 8.84 | 8.84 | 8.76 | 8.82 | 8.82 | -0.45% | 1,028 |
| Nov 27, 2025 | 8.80 | 8.88 | 8.76 | 8.86 | 8.86 | -0.23% | 1,087 |
| Nov 26, 2025 | 8.80 | 8.88 | 8.78 | 8.88 | 8.88 | 0.91% | 1,142 |
| Nov 25, 2025 | 8.86 | 8.86 | 8.80 | 8.80 | 8.80 | -1.12% | 2,392 |
| Nov 24, 2025 | 8.84 | 8.90 | 8.82 | 8.90 | 8.90 | - | 2,771 |
| Nov 21, 2025 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | -0.45% | 749 |
| Nov 20, 2025 | 8.92 | 8.94 | 8.90 | 8.94 | 8.94 | 0.45% | 1,831 |
| Nov 19, 2025 | 8.80 | 8.98 | 8.80 | 8.90 | 8.90 | -1.55% | 189,489 |
| Nov 18, 2025 | 9.16 | 9.20 | 9.04 | 9.04 | 9.04 | -1.74% | 923 |
| Nov 17, 2025 | 9.24 | 9.30 | 9.18 | 9.20 | 9.20 | -1.29% | 2,205 |
| Nov 14, 2025 | 9.00 | 9.32 | 9.00 | 9.32 | 9.32 | 2.64% | 8,145 |
| Nov 13, 2025 | 8.90 | 9.14 | 8.90 | 9.08 | 9.08 | 2.02% | 3,978 |
| Nov 12, 2025 | 8.94 | 8.94 | 8.84 | 8.90 | 8.90 | -0.22% | 1,118 |
| Nov 11, 2025 | 8.92 | 8.92 | 8.84 | 8.92 | 8.92 | 0.22% | 230 |
| Nov 10, 2025 | 8.84 | 8.90 | 8.84 | 8.90 | 8.90 | 0.23% | 1,234 |
| Nov 7, 2025 | 8.84 | 8.88 | 8.80 | 8.88 | 8.88 | -1.33% | 846 |
| Nov 6, 2025 | 9.12 | 9.14 | 8.82 | 9.00 | 9.00 | -0.88% | 2,897 |
| Nov 5, 2025 | 8.98 | 9.10 | 8.92 | 9.08 | 9.08 | 1.79% | 3,337 |
| Nov 4, 2025 | 8.94 | 9.06 | 8.92 | 8.92 | 8.92 | -1.33% | 1,802 |