Compagnie d'Entreprises CFE SA (LON:0O2T)
London · Delayed Price · Currency is GBP · Price in EUR 9.66
-0.12 (-1.23%)
At close: Aug 1, 2025
LON:0O2T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 9.81 | 9.80 | 9.64 | 9.80 | 9.80 | 0.82% | 2 |
| Aug 4, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.62% | - |
| Aug 1, 2025 | 9.72 | 9.76 | 9.66 | 9.66 | 9.66 | -1.23% | 10 |
| Jul 31, 2025 | 9.81 | 9.78 | 9.66 | 9.78 | 9.78 | 0.10% | 110 |
| Jul 30, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.31% | - |
| Jul 29, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 1.25% | - |
| Jul 28, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.41% | - |
| Jul 25, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.41% | - |
| Jul 24, 2025 | 10.15 | 10.00 | 9.62 | 9.70 | 9.70 | -6.28% | 302 |
| Jul 23, 2025 | 10.15 | 10.35 | 10.35 | 10.35 | 10.35 | 1.42% | - |
| Jul 22, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.44% | - |
| Jul 21, 2025 | 10.40 | 10.25 | 10.25 | 10.25 | 10.25 | -0.49% | 2 |
| Jul 18, 2025 | 10.70 | 10.30 | 10.30 | 10.30 | 10.30 | 3.41% | - |
| Jul 17, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 2.68% | 32 |
| Jul 16, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.82% | - |
| Jul 15, 2025 | 9.64 | 9.88 | 9.78 | 9.88 | 9.88 | 1.86% | 7 |
| Jul 14, 2025 | 9.57 | 9.70 | 9.70 | 9.70 | 9.70 | 1.04% | - |
| Jul 11, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Jul 10, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2.69% | - |
| Jul 9, 2025 | 9.43 | 9.30 | 9.30 | 9.30 | 9.30 | 0.43% | 5 |
| Jul 8, 2025 | 9.06 | 9.30 | 9.26 | 9.26 | 9.26 | 1.31% | 3 |
| Jul 7, 2025 | 8.69 | 9.14 | 9.10 | 9.14 | 9.14 | 2.70% | 84 |
| Jul 4, 2025 | 8.63 | 8.90 | 8.90 | 8.90 | 8.90 | 1.60% | - |
| Jul 3, 2025 | 8.55 | 8.76 | 8.76 | 8.76 | 8.76 | 0.57% | 1 |
| Jul 2, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 1.40% | - |
| Jul 1, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 1.06% | - |
| Jun 30, 2025 | 8.49 | 8.50 | 8.50 | 8.50 | 8.50 | -0.70% | - |
| Jun 27, 2025 | 8.49 | 8.56 | 8.50 | 8.56 | 8.56 | 2.88% | 1 |
| Jun 26, 2025 | 8.49 | 8.44 | 8.32 | 8.32 | 8.32 | -2.80% | 1 |
| Jun 25, 2025 | 8.53 | 8.56 | 8.56 | 8.56 | 8.56 | -0.47% | 3,017 |
| Jun 24, 2025 | 8.59 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | 110 |
| Jun 23, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.35% | - |
| Jun 20, 2025 | 8.51 | 8.58 | 8.58 | 8.58 | 8.58 | 0.23% | 3 |
| Jun 19, 2025 | 8.57 | 8.56 | 8.56 | 8.56 | 8.56 | - | 6 |
| Jun 18, 2025 | 8.59 | 8.58 | 8.56 | 8.56 | 8.56 | -0.47% | 840 |
| Jun 17, 2025 | 8.63 | 8.60 | 8.60 | 8.60 | 8.60 | - | 1 |
| Jun 16, 2025 | 8.53 | 8.60 | 8.60 | 8.60 | 8.60 | 0.47% | 1 |
| Jun 13, 2025 | 8.47 | 8.62 | 8.48 | 8.56 | 8.56 | 0.71% | 3 |
| Jun 12, 2025 | 8.49 | 8.50 | 8.48 | 8.50 | 8.50 | 0.59% | 11 |
| Jun 11, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.24% | - |
| Jun 10, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.71% | - |
| Jun 9, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 2.31% | - |
| Jun 6, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.72% | - |
| Jun 5, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.24% | - |
| Jun 4, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.01% | - |
| Jun 3, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.24% | - |
| Jun 2, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.35% | - |
| May 30, 2025 | 8.45 | 8.46 | 8.46 | 8.46 | 8.46 | 0.71% | - |
| May 29, 2025 | 8.47 | 8.48 | 8.40 | 8.40 | 8.40 | -0.36% | 32 |
| May 28, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.47% | - |