Compagnie d'Entreprises CFE SA (EBR:CFEB)
Belgium · Delayed Price · Currency is EUR 9.16
-0.24 (-2.55%)
Aug 25, 2025, 5:35 PM CET
EBR:CFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 10.70 | 10.70 | 10.30 | 10.40 | 10.40 | -2.80% | 4,465 |
| Jul 17, 2025 | 9.96 | 10.80 | 9.96 | 10.70 | 10.70 | 7.43% | 19,797 |
| Jul 16, 2025 | 9.70 | 9.96 | 9.70 | 9.96 | 9.96 | 0.61% | 4,871 |
| Jul 15, 2025 | 9.60 | 9.90 | 9.60 | 9.90 | 9.90 | 2.06% | 8,716 |
| Jul 14, 2025 | 9.58 | 9.70 | 9.52 | 9.70 | 9.70 | -1.62% | 4,185 |
| Jul 11, 2025 | 9.40 | 9.86 | 9.40 | 9.86 | 9.86 | 1.23% | 1,594 |
| Jul 10, 2025 | 9.80 | 9.80 | 9.40 | 9.74 | 9.74 | -1.22% | 52,513 |
| Jul 9, 2025 | 9.40 | 9.86 | 9.38 | 9.86 | 9.86 | 9.56% | 11,192 |
| Jul 8, 2025 | 9.06 | 9.30 | 9.00 | 9.00 | 9.00 | -1.10% | 7,560 |
| Jul 7, 2025 | 8.70 | 9.30 | 8.70 | 9.10 | 9.10 | 3.41% | 14,275 |
| Jul 4, 2025 | 8.64 | 8.80 | 8.64 | 8.80 | 8.80 | -1.12% | 1,294 |
| Jul 3, 2025 | 8.56 | 8.90 | 8.56 | 8.90 | 8.90 | 0.68% | 9,850 |
| Jul 2, 2025 | 8.70 | 8.84 | 8.54 | 8.84 | 8.84 | 3.27% | 23,124 |
| Jul 1, 2025 | 8.50 | 8.56 | 8.50 | 8.56 | 8.56 | -1.15% | 2,290 |
| Jun 30, 2025 | 8.50 | 8.66 | 8.50 | 8.66 | 8.66 | 1.17% | 5,299 |
| Jun 27, 2025 | 8.50 | 8.56 | 8.50 | 8.56 | 8.56 | 0.71% | 565 |
| Jun 26, 2025 | 8.50 | 8.54 | 8.46 | 8.50 | 8.50 | -0.70% | 1,942 |
| Jun 25, 2025 | 8.50 | 8.56 | 8.50 | 8.56 | 8.56 | -0.23% | 672 |
| Jun 24, 2025 | 8.60 | 8.60 | 8.50 | 8.58 | 8.58 | - | 3,126 |
| Jun 23, 2025 | 8.36 | 8.58 | 8.34 | 8.58 | 8.58 | -0.23% | 4,451 |
| Jun 20, 2025 | 8.56 | 8.60 | 8.36 | 8.60 | 8.60 | 0.23% | 5,350 |
| Jun 19, 2025 | 8.58 | 8.58 | 8.48 | 8.58 | 8.58 | -0.23% | 1,325 |
| Jun 18, 2025 | 8.60 | 8.62 | 8.56 | 8.60 | 8.60 | -0.46% | 4,142 |
| Jun 17, 2025 | 8.58 | 8.66 | 8.56 | 8.64 | 8.64 | 0.47% | 4,357 |