Compagnie d'Entreprises CFE SA (EBR:CFEB)
Belgium · Delayed Price · Currency is EUR 9.04
-0.06 (-0.66%)
Oct 24, 2025, 3:29 PM CET
EBR:CFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 9.10 | 9.12 | 9.04 | 9.04 | 9.04 | -0.66% | 1,351 |
| Oct 23, 2025 | 9.04 | 9.10 | 9.00 | 9.10 | 9.10 | 0.89% | 1,508 |
| Oct 22, 2025 | 9.02 | 9.04 | 9.02 | 9.02 | 9.02 | -1.10% | 227 |
| Oct 21, 2025 | 9.26 | 9.26 | 9.00 | 9.12 | 9.12 | -1.72% | 2,018 |
| Oct 20, 2025 | 9.00 | 9.28 | 9.00 | 9.28 | 9.28 | 2.43% | 1,435 |
| Oct 17, 2025 | 9.18 | 9.18 | 9.02 | 9.06 | 9.06 | -1.52% | 815 |
| Oct 16, 2025 | 9.12 | 9.20 | 9.04 | 9.20 | 9.20 | -0.43% | 3,726 |
| Oct 15, 2025 | 9.22 | 9.28 | 9.20 | 9.24 | 9.24 | 0.43% | 374 |
| Oct 14, 2025 | 9.32 | 9.32 | 9.14 | 9.20 | 9.20 | -1.71% | 1,807 |
| Oct 13, 2025 | 9.32 | 9.36 | 9.30 | 9.36 | 9.36 | - | 1,191 |
| Oct 10, 2025 | 9.38 | 9.38 | 9.32 | 9.36 | 9.36 | - | 1,410 |
| Oct 9, 2025 | 9.20 | 9.38 | 9.18 | 9.36 | 9.36 | 0.86% | 1,853 |
| Oct 8, 2025 | 9.06 | 9.28 | 9.06 | 9.28 | 9.28 | 1.09% | 1,666 |
| Oct 7, 2025 | 9.16 | 9.18 | 9.04 | 9.18 | 9.18 | 0.22% | 2,608 |
| Oct 6, 2025 | 9.02 | 9.16 | 9.02 | 9.16 | 9.16 | 0.22% | 1,097 |
| Oct 3, 2025 | 9.02 | 9.14 | 9.02 | 9.14 | 9.14 | -0.44% | 1,160 |
| Oct 2, 2025 | 9.08 | 9.18 | 9.02 | 9.18 | 9.18 | 1.10% | 1,383 |
| Oct 1, 2025 | 9.20 | 9.30 | 9.00 | 9.08 | 9.08 | -1.30% | 2,960 |
| Sep 30, 2025 | 9.00 | 9.30 | 9.00 | 9.20 | 9.20 | 2.22% | 7,321 |
| Sep 29, 2025 | 8.62 | 9.08 | 8.62 | 9.00 | 9.00 | -0.22% | 2,954 |
| 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 |