Compagnie d'Entreprises CFE SA (FRA:C70)
Germany · Delayed Price · Currency is EUR 11.00
-0.15 (-1.35%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:C70 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | - | -1.35% | - |
| Apr 23, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.45% | - |
| Apr 22, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2.75% | - |
| Apr 21, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Apr 20, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.68% | - |
| Apr 17, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Apr 16, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.63% | - |
| Apr 15, 2026 | 11.15 | 11.40 | 11.15 | 11.40 | 11.40 | 3.17% | 3 |
| Apr 14, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -3.49% | - |
| Apr 13, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1.78% | - |
| Apr 10, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 5.63% | - |
| Apr 9, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 2.40% | - |
| Apr 8, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.35% | - |
| Apr 7, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.95% | - |
| Apr 2, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.96% | - |
| Apr 1, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 7.29% | - |
| Mar 31, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -1.22% | - |
| Mar 30, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -2.86% | - |
| 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% | - |