Compagnie d'Entreprises CFE SA (FRA:C70)
Germany · Delayed Price · Currency is EUR 11.80
+0.35 (3.06%)
Last updated: Aug 26, 2026, 9:12 AM CET
FRA:C70 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 3.06% | - |
| Aug 25, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.29% | - |
| Aug 24, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Aug 21, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.43% | - |
| Aug 20, 2026 | 11.65 | 11.65 | 11.55 | 11.55 | 11.55 | -1.28% | - |
| Aug 19, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Aug 18, 2026 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | 0.43% | - |
| Aug 17, 2026 | 11.70 | 11.75 | 11.70 | 11.75 | 11.75 | 2.62% | - |
| Aug 14, 2026 | 11.50 | 11.95 | 11.45 | 11.45 | 11.45 | -2.55% | 2,000 |
| Aug 13, 2026 | 11.70 | 11.75 | 11.70 | 11.75 | 11.75 | -2.08% | - |
| Aug 12, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.42% | - |
| Aug 11, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.42% | - |
| Aug 10, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.41% | - |
| Aug 7, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.41% | - |
| Aug 6, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Aug 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.42% | - |
| Aug 4, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1.27% | - |
| Aug 3, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.42% | - |
| Jul 31, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -1.25% | - |
| Jul 30, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jul 29, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jul 28, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.23% | - |
| Jul 27, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 2.53% | - |
| Jul 24, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 5.80% | - |
| Jul 23, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Jul 22, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Jul 21, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Jul 20, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -7.50% | - |
| Jul 17, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.41% | - |
| Jul 16, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -2.82% | - |
| Jul 15, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Jul 14, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.21% | - |
| Jul 13, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.80% | - |
| Jul 10, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | - |
| Jul 9, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -5.32% | - |
| Jul 8, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.38% | - |
| Jul 7, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 3.94% | - |
| Jul 6, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Jul 3, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Jul 2, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.05% | - |
| Jul 1, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -1.13% | - |
| Jun 30, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.76% | - |
| Jun 29, 2026 | 13.25 | 13.25 | 13.15 | 13.15 | 13.15 | 0.38% | - |
| Jun 26, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.15% | - |
| Jun 25, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.42% | - |
| Jun 24, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Jun 23, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.85% | - |
| Jun 22, 2026 | 12.50 | 13.00 | 12.50 | 13.00 | 13.00 | 5.69% | 200 |
| Jun 19, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.99% | - |
| Jun 18, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.40% | - |