Compagnie d'Entreprises CFE SA (EBR:CFEB)
Belgium · Delayed Price · Currency is EUR 11.30
-0.10 (-0.88%)
Aug 31, 2026, 5:35 PM CET
EBR:CFEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 11.40 | 11.60 | 11.30 | 11.55 | - | 1.32% | 2,299 |
| Aug 28, 2026 | 11.20 | 11.50 | 11.20 | 11.40 | 11.40 | - | 1,979 |
| Aug 27, 2026 | 11.95 | 11.95 | 10.85 | 11.40 | 11.40 | -3.39% | 19,306 |
| Aug 26, 2026 | 11.80 | 11.95 | 11.75 | 11.80 | 11.80 | 0.43% | 2,788 |
| Aug 25, 2026 | 11.95 | 11.95 | 11.75 | 11.75 | 11.75 | - | 843 |
| Aug 24, 2026 | 11.75 | 11.95 | 11.75 | 11.75 | 11.75 | -1.26% | 1,715 |
| Aug 21, 2026 | 11.80 | 12.00 | 11.65 | 11.90 | 11.90 | 2.15% | 2,329 |
| Aug 20, 2026 | 11.70 | 11.90 | 11.60 | 11.65 | 11.65 | -0.43% | 1,680 |
| Aug 19, 2026 | 11.75 | 11.85 | 11.70 | 11.70 | 11.70 | -2.50% | 2,476 |
| Aug 18, 2026 | 11.85 | 12.00 | 11.85 | 12.00 | 12.00 | 1.69% | 344 |
| Aug 17, 2026 | 12.05 | 12.05 | 11.80 | 11.80 | 11.80 | -1.67% | 2,005 |
| Aug 14, 2026 | 11.85 | 12.00 | 11.80 | 12.00 | 12.00 | 1.69% | 1,753 |
| Aug 13, 2026 | 12.00 | 12.00 | 11.75 | 11.80 | 11.80 | -1.67% | 2,528 |
| Aug 12, 2026 | 12.05 | 12.05 | 12.00 | 12.00 | 12.00 | -0.41% | 1,553 |
| Aug 11, 2026 | 12.00 | 12.15 | 12.00 | 12.05 | 12.05 | -0.41% | 2,426 |
| Aug 10, 2026 | 12.05 | 12.15 | 12.05 | 12.10 | 12.10 | 0.41% | 574 |
| Aug 7, 2026 | 12.10 | 12.20 | 12.05 | 12.05 | 12.05 | -0.41% | 960 |
| Aug 6, 2026 | 12.50 | 12.50 | 12.10 | 12.10 | 12.10 | 0.83% | 1,435 |
| Aug 5, 2026 | 12.10 | 12.15 | 12.00 | 12.00 | 12.00 | -0.83% | 476 |
| Aug 4, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 0.83% | 925 |
| Aug 3, 2026 | 12.00 | 12.25 | 12.00 | 12.00 | 12.00 | 1.27% | 1,754 |
| Jul 31, 2026 | 11.90 | 12.05 | 11.85 | 11.85 | 11.85 | -0.42% | 1,669 |
| Jul 30, 2026 | 12.30 | 12.30 | 11.90 | 11.90 | 11.90 | -0.83% | 1,097 |
| Jul 29, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -0.83% | 1,688 |
| Jul 28, 2026 | 12.30 | 12.30 | 12.05 | 12.10 | 12.10 | - | 800 |
| Jul 27, 2026 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | - | 589 |
| Jul 24, 2026 | 11.90 | 12.15 | 11.90 | 12.10 | 12.10 | 1.68% | 1,286 |
| Jul 23, 2026 | 11.75 | 12.15 | 11.75 | 11.90 | 11.90 | 3.48% | 2,546 |
| Jul 22, 2026 | 11.30 | 11.70 | 11.30 | 11.50 | 11.50 | 0.44% | 579 |
| Jul 21, 2026 | 11.30 | 11.60 | 11.30 | 11.45 | 11.45 | 1.33% | 3,324 |
| Jul 20, 2026 | 11.35 | 11.45 | 11.25 | 11.30 | 11.30 | -1.31% | 4,274 |
| Jul 17, 2026 | 12.40 | 12.40 | 11.20 | 11.45 | 11.45 | -4.98% | 11,088 |
| Jul 16, 2026 | 12.35 | 12.35 | 12.05 | 12.05 | 12.05 | -2.43% | 1,205 |
| Jul 15, 2026 | 12.50 | 12.50 | 12.15 | 12.35 | 12.35 | -1.20% | 2,388 |
| Jul 14, 2026 | 12.60 | 12.65 | 12.50 | 12.50 | 12.50 | -0.40% | 993 |
| Jul 13, 2026 | 12.65 | 12.65 | 12.55 | 12.55 | 12.55 | -0.79% | 797 |
| Jul 10, 2026 | 12.75 | 12.75 | 12.60 | 12.65 | 12.65 | -0.78% | 1,744 |
| Jul 9, 2026 | 13.00 | 13.00 | 12.75 | 12.75 | 12.75 | - | 496 |
| Jul 8, 2026 | 13.30 | 13.30 | 12.70 | 12.75 | 12.75 | -4.14% | 2,197 |
| Jul 7, 2026 | 13.40 | 13.40 | 13.15 | 13.30 | 13.30 | -1.12% | 648 |
| Jul 6, 2026 | 13.10 | 13.45 | 13.05 | 13.45 | 13.45 | 3.46% | 6,104 |
| Jul 3, 2026 | 13.00 | 13.25 | 13.00 | 13.00 | 13.00 | -1.14% | 460 |
| Jul 2, 2026 | 13.00 | 13.25 | 13.00 | 13.15 | 13.15 | 1.15% | 1,548 |
| Jul 1, 2026 | 13.25 | 13.40 | 13.00 | 13.00 | 13.00 | -1.52% | 4,756 |
| Jun 30, 2026 | 13.30 | 13.35 | 13.15 | 13.20 | 13.20 | -1.49% | 4,572 |
| Jun 29, 2026 | 13.30 | 13.45 | 13.30 | 13.40 | 13.40 | 1.13% | 3,359 |
| Jun 26, 2026 | 13.35 | 13.40 | 13.15 | 13.25 | 13.25 | -1.49% | 289 |
| Jun 25, 2026 | 12.75 | 13.45 | 12.75 | 13.45 | 13.45 | 4.67% | 4,510 |
| Jun 24, 2026 | 12.90 | 12.90 | 12.70 | 12.85 | 12.85 | 1.18% | 3,202 |
| Jun 23, 2026 | 12.85 | 12.85 | 12.55 | 12.70 | 12.70 | -0.78% | 1,224 |