Compagnie d'Entreprises CFE SA (FRA:C70)
Germany · Delayed Price · Currency is EUR 8.82
-0.04 (-0.45%)
At close: Dec 19, 2025
FRA:C70 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 2.07% | - |
| Nov 13, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.23% | - |
| Nov 12, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.23% | - |
| Nov 11, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.23% | - |
| Nov 10, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -1.37% | - |
| Nov 7, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -2.01% | - |
| Nov 6, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 2.99% | - |
| Nov 5, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.25% | - |
| Nov 4, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.83% | - |
| Nov 3, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| Oct 31, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.35% | - |
| Oct 30, 2025 | 8.92 | 8.92 | 8.86 | 8.86 | 8.86 | 0.68% | 2 |
| Oct 29, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.69% | - |
| Oct 28, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.46% | - |
| Oct 27, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.13% | - |
| Oct 24, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.91% | - |
| Oct 23, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Oct 22, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.55% | - |
| Oct 21, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 2.26% | - |
| Oct 20, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -1.56% | - |
| Oct 17, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.22% | - |
| Oct 16, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.22% | - |
| Oct 15, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -1.54% | - |
| Oct 14, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | - |
| Oct 13, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | - |