Compagnie d'Entreprises CFE SA (FRA:C70)
Germany · Delayed Price · Currency is EUR 11.20
+0.10 (0.90%)
Last updated: Jul 21, 2026, 9:13 AM CET
FRA:C70 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 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% | - |
| Jun 17, 2026 | 12.45 | 12.60 | 12.45 | 12.60 | 12.60 | 0.40% | 400 |
| Jun 16, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | - |
| Jun 15, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 3.29% | - |
| Jun 12, 2026 | 12.35 | 12.35 | 12.15 | 12.15 | 12.15 | -2.80% | 420 |
| Jun 11, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Jun 10, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.40% | - |
| Jun 9, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.15% | - |
| Jun 8, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.60% | - |
| Jun 5, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 2.67% | - |
| Jun 4, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -3.32% | - |
| Jun 3, 2026 | 13.45 | 13.60 | 13.45 | 13.55 | 13.55 | -1.81% | 5,032 |
| Jun 2, 2026 | 13.55 | 13.80 | 13.55 | 13.80 | 13.80 | -1.43% | 870 |
| Jun 1, 2026 | 13.55 | 14.00 | 13.55 | 14.00 | 14.00 | 9.80% | 720 |
| May 29, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 6.69% | - |
| May 28, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 3.02% | - |
| May 27, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| May 26, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.11% | - |
| May 25, 2026 | 11.80 | 11.85 | 11.80 | 11.85 | 11.85 | 0.42% | - |
| May 22, 2026 | 11.70 | 11.90 | 11.70 | 11.80 | 11.80 | -0.84% | 1,680 |
| May 21, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.42% | - |
| May 20, 2026 | 11.80 | 12.20 | 11.80 | 11.85 | 11.85 | 5.33% | 2,890 |
| May 19, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1.81% | - |
| May 18, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.05 | -1.30% | - |
| May 15, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.20 | -0.86% | - |
| May 14, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.29 | 1.30% | - |
| May 13, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.15 | 0.44% | - |