Compagnie d'Entreprises CFE SA (EBR:CFEB)
Belgium · Delayed Price · Currency is EUR 10.70
-0.10 (-0.93%)
Oct 30, 2026, 5:28 PM CET
EBR:CFEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.75 | 10.85 | 10.70 | 10.70 | 10.70 | -0.93% | 1,705 |
| Oct 29, 2026 | 10.90 | 10.90 | 10.60 | 10.80 | 10.80 | 1.89% | 963 |
| Oct 28, 2026 | 10.75 | 10.75 | 10.60 | 10.60 | 10.60 | -1.40% | 1,475 |
| Oct 27, 2026 | 10.65 | 10.75 | 10.60 | 10.75 | 10.75 | - | 1,134 |
| Oct 26, 2026 | 10.80 | 10.85 | 10.75 | 10.75 | 10.75 | 0.47% | 1,080 |
| Oct 23, 2026 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | -0.47% | 5,005 |
| Oct 22, 2026 | 11.05 | 11.05 | 10.75 | 10.75 | 10.75 | -1.83% | 3,374 |
| Oct 21, 2026 | 10.90 | 11.00 | 10.90 | 10.95 | 10.95 | 0.46% | 1,340 |
| Oct 20, 2026 | 11.00 | 11.05 | 10.60 | 10.90 | 10.90 | -0.91% | 7,347 |
| Oct 19, 2026 | 11.40 | 11.40 | 10.90 | 11.00 | 11.00 | -3.51% | 3,979 |
| Oct 16, 2026 | 11.60 | 11.75 | 11.40 | 11.40 | 11.40 | -2.98% | 3,310 |
| Oct 15, 2026 | 12.05 | 12.05 | 11.75 | 11.75 | 11.75 | -2.49% | 1,161 |
| Oct 14, 2026 | 12.50 | 12.50 | 12.05 | 12.05 | 12.05 | -0.82% | 3,954 |
| Oct 13, 2026 | 11.70 | 12.85 | 11.65 | 12.15 | 12.15 | 5.65% | 83,008 |
| Oct 12, 2026 | 11.90 | 11.90 | 11.50 | 11.50 | 11.50 | 1.32% | 3,521 |
| Oct 9, 2026 | 11.00 | 11.40 | 10.80 | 11.35 | 11.35 | 4.13% | 3,959 |
| Oct 8, 2026 | 11.20 | 11.20 | 10.90 | 10.90 | 10.90 | -2.24% | 4,285 |
| Oct 7, 2026 | 11.20 | 11.40 | 11.15 | 11.15 | 11.15 | 1.36% | 5,450 |
| Oct 6, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 3.29% | 3,143 |
| Oct 5, 2026 | 10.75 | 10.75 | 10.50 | 10.65 | 10.65 | 1.91% | 1,084 |
| Oct 2, 2026 | 10.60 | 10.65 | 10.45 | 10.45 | 10.45 | -0.95% | 914 |
| Oct 1, 2026 | 10.55 | 10.75 | 10.55 | 10.55 | 10.55 | -1.86% | 845 |
| Sep 30, 2026 | 10.70 | 10.75 | 10.65 | 10.75 | 10.75 | 0.47% | 494 |
| Sep 29, 2026 | 10.65 | 10.70 | 10.65 | 10.70 | 10.70 | 0.47% | 199 |
| Sep 28, 2026 | 10.55 | 10.75 | 10.55 | 10.65 | 10.65 | 0.95% | 4,503 |
| Sep 25, 2026 | 10.55 | 10.55 | 10.40 | 10.55 | 10.55 | 0.48% | 1,159 |
| Sep 24, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | 0.48% | 847 |
| Sep 23, 2026 | 10.50 | 10.60 | 10.45 | 10.45 | 10.45 | -0.48% | 802 |
| Sep 22, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.47% | 683 |
| Sep 21, 2026 | 10.55 | 10.75 | 10.40 | 10.55 | 10.55 | 0.48% | 2,940 |
| Sep 18, 2026 | 10.65 | 10.65 | 10.50 | 10.50 | 10.50 | -1.41% | 1,208 |
| Sep 17, 2026 | 10.65 | 10.70 | 10.50 | 10.65 | 10.65 | 0.95% | 2,439 |
| Sep 16, 2026 | 10.55 | 10.65 | 10.50 | 10.55 | 10.55 | 0.48% | 2,508 |
| Sep 15, 2026 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -2.33% | 2,012 |
| Sep 14, 2026 | 10.80 | 10.90 | 10.75 | 10.75 | 10.75 | -1.38% | 2,784 |
| Sep 11, 2026 | 10.85 | 11.00 | 10.85 | 10.90 | 10.90 | 0.46% | 525 |
| Sep 10, 2026 | 11.00 | 11.05 | 10.85 | 10.85 | 10.85 | -1.36% | 1,267 |
| Sep 9, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -2.22% | 2,936 |
| Sep 8, 2026 | 11.20 | 11.30 | 11.15 | 11.25 | 11.25 | 0.90% | 565 |
| Sep 7, 2026 | 11.25 | 11.50 | 11.15 | 11.15 | 11.15 | - | 1,815 |
| Sep 4, 2026 | 11.20 | 11.25 | 11.15 | 11.15 | 11.15 | - | 690 |
| Sep 3, 2026 | 11.20 | 11.30 | 11.15 | 11.15 | 11.15 | -0.45% | 2,070 |
| Sep 2, 2026 | 11.60 | 11.60 | 11.20 | 11.20 | 11.20 | -0.44% | 1,587 |
| Sep 1, 2026 | 11.40 | 11.50 | 11.25 | 11.25 | 11.25 | -0.44% | 1,017 |
| Aug 31, 2026 | 11.40 | 11.60 | 11.30 | 11.30 | 11.30 | -0.88% | 3,315 |
| 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 |