Compagnie d'Entreprises CFE SA (FRA:C70)
Germany · Delayed Price · Currency is EUR 10.15
-0.10 (-0.98%)
At close: Mar 27, 2026
FRA:C70 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.98% | - |
| Mar 26, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.91% | - |
| Mar 25, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.48% | - |
| Mar 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Mar 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.48% | - |
| Mar 20, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -3.69% | - |
| Mar 19, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.46% | - |
| Mar 18, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Mar 17, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -4.00% | - |
| Mar 16, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1.35% | - |
| Mar 13, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.20% | - |
| Mar 12, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.89% | - |
| Mar 11, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.45% | - |
| Mar 10, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.44% | - |
| Mar 9, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -4.66% | - |
| Mar 6, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.43% | - |
| Mar 5, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Mar 4, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.86% | - |
| Mar 3, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -1.27% | - |
| Mar 2, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Feb 27, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 5.36% | - |
| Feb 26, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.18% | - |
| Feb 25, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 16.13% | - |
| Feb 24, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.00% | - |
| Feb 23, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -2.35% | - |
| Feb 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Feb 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Feb 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.48% | - |
| Feb 17, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -3.84% | - |
| Feb 16, 2026 | 9.66 | 10.15 | 9.66 | 10.15 | 10.15 | 10.09% | 6 |
| Feb 13, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.43% | - |
| Feb 12, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.22% | - |
| Feb 11, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.22% | - |
| Feb 10, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.86% | - |
| Feb 9, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.48% | - |
| Feb 6, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 3.06% | - |
| Feb 5, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.88% | - |
| Feb 4, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.44% | - |
| Feb 3, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.67% | - |
| Feb 2, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | - |
| 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% | - |