Compagnie d'Entreprises CFE SA (FRA:C70)
Germany · Delayed Price · Currency is EUR 9.04
+0.20 (2.26%)
At close: Jan 28, 2026
FRA:C70 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.88% | - |
| Jan 29, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.22% | - |
| Jan 28, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 2.26% | - |
| Jan 27, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -1.34% | - |
| Jan 26, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.22% | - |
| Jan 23, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.22% | - |
| Jan 22, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.22% | - |
| Jan 21, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 1.35% | - |
| Jan 20, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -1.56% | - |
| Jan 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.90% | - |
| Jan 16, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.90% | - |
| Jan 15, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -2.00% | - |
| Jan 14, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | - |
| Jan 13, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.22% | - |
| Jan 12, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.90% | - |
| Jan 9, 2026 | 8.88 | 8.92 | 8.88 | 8.92 | 8.92 | 1.59% | - |
| Jan 8, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.92% | - |
| Jan 7, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.36% | - |
| Jan 6, 2026 | 8.58 | 8.82 | 8.58 | 8.82 | 8.82 | 4.50% | 160 |
| Jan 5, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 1.20% | - |
| Jan 2, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -2.57% | - |
| Dec 30, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.93% | - |
| Dec 29, 2025 | 8.50 | 8.64 | 8.50 | 8.64 | 8.64 | -0.46% | 302 |
| Dec 23, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -1.14% | - |
| Dec 22, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.45% | - |
| Dec 19, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.45% | - |
| Dec 18, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.23% | - |
| Dec 17, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.68% | - |
| Dec 16, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -3.94% | - |
| Dec 15, 2025 | 8.92 | 9.14 | 8.92 | 9.14 | 9.14 | 2.47% | 1,052 |
| Dec 12, 2025 | 9.06 | 9.06 | 8.92 | 8.92 | 8.92 | -0.89% | - |
| Dec 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 7.14% | - |
| Dec 10, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.87% | - |
| Dec 9, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | - |
| Dec 8, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | - |
| Dec 5, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.23% | - |
| Dec 4, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.92% | - |
| Dec 3, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.46% | - |
| Dec 2, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | - |
| Dec 1, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.38% | - |
| Nov 28, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.69% | - |
| Nov 27, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.69% | - |
| Nov 26, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.46% | - |
| Nov 25, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | - |
| Nov 24, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.46% | - |
| Nov 21, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.46% | - |
| Nov 20, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -1.59% | - |
| Nov 19, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -2.22% | - |
| Nov 18, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.66% | - |
| Nov 17, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 2.48% | - |