Compagnie d'Entreprises CFE SA (LON:0O2T)
London · Delayed Price · Currency is GBP · Price in EUR 10.25
-0.05 (-0.49%)
At close: Mar 27, 2026
LON:0O2T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.25 | 10.40 | 10.25 | 10.25 | 10.25 | -0.49% | 1 |
| Mar 26, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -3.29% | - |
| Mar 25, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.95% | 1 |
| Mar 24, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.48% | 3 |
| Mar 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.41% | 10 |
| Mar 20, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -3.18% | - |
| Mar 19, 2026 | 11.08 | 11.15 | 11.00 | 11.00 | 11.00 | -1.35% | 2 |
| Mar 18, 2026 | 11.13 | 11.15 | 11.15 | 11.15 | 11.15 | -0.22% | 1 |
| Mar 17, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.22% | - |
| Mar 16, 2026 | 11.43 | 11.20 | 11.20 | 11.20 | 11.20 | -0.22% | 15 |
| Mar 13, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.22% | - |
| Mar 12, 2026 | 11.13 | 11.30 | 11.25 | 11.25 | 11.25 | -2.17% | 299 |
| Mar 11, 2026 | 11.48 | 11.60 | 11.50 | 11.50 | 11.50 | 0.22% | 2 |
| Mar 10, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 1.55% | - |
| Mar 9, 2026 | 11.48 | 11.35 | 11.30 | 11.30 | 11.30 | -3.62% | 208 |
| Mar 6, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -1.47% | - |
| Mar 5, 2026 | 11.88 | 12.00 | 11.80 | 11.90 | 11.90 | 0.21% | 130 |
| Mar 4, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - | - |
| Mar 3, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 1.93% | - |
| Mar 2, 2026 | 12.05 | 12.10 | 11.65 | 11.65 | 11.65 | -3.72% | 851 |
| Feb 27, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.33% | - |
| Feb 26, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 1.94% | - |
| Feb 25, 2026 | 10.70 | 11.60 | 11.10 | 11.60 | 11.60 | 16.47% | 913 |
| Feb 24, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.40% | - |
| Feb 23, 2026 | 10.17 | 10.00 | 10.00 | 10.00 | 10.00 | -1.14% | 10 |
| Feb 20, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -1.32% | - |
| Feb 19, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.97% | 7 |
| Feb 18, 2026 | 10.25 | 10.35 | 10.30 | 10.35 | 10.35 | 0.49% | 9 |
| Feb 17, 2026 | 10.01 | 10.30 | 10.15 | 10.30 | 10.30 | 1.48% | 6 |
| Feb 16, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 4.86% | - |
| Feb 13, 2026 | 9.45 | 9.68 | 9.68 | 9.68 | 9.68 | 1.57% | 84 |
| Feb 12, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.85% | - |
| Feb 11, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.32% | - |
| Feb 10, 2026 | 9.45 | 9.48 | 9.48 | 9.48 | 9.48 | 0.74% | - |
| Feb 9, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.16% | - |
| Feb 6, 2026 | 9.49 | 9.56 | 9.52 | 9.52 | 9.52 | -0.21% | 1 |
| Feb 5, 2026 | 9.39 | 9.54 | 9.54 | 9.54 | 9.54 | 1.06% | 2 |
| Feb 4, 2026 | 9.31 | 9.44 | 9.39 | 9.44 | 9.44 | 1.94% | 4 |
| Feb 3, 2026 | 9.21 | 9.26 | 9.26 | 9.26 | 9.26 | 1.31% | 1 |
| Feb 2, 2026 | 9.02 | 9.18 | 9.14 | 9.14 | 9.14 | - | 5 |
| Jan 30, 2026 | 9.02 | 9.18 | 9.14 | 9.14 | 9.14 | 0.22% | - |
| Jan 29, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.22% | - |
| Jan 28, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.22% | - |
| Jan 27, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.22% | - |
| Jan 26, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.66% | - |
| Jan 23, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1.11% | - |
| Jan 22, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.88% | - |
| Jan 21, 2026 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | 0.44% | 1 |
| Jan 20, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.66% | - |
| Jan 19, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.88% | - |