Compagnie d'Entreprises CFE SA (LON:0O2T)
London · Delayed Price · Currency is GBP · Price in EUR 9.45
-0.03 (-0.32%)
At close: Feb 11, 2026
LON:0O2T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 9.12 | 9.04 | 9.04 | 9.04 | 9.04 | -0.66% | 15 |
| Jan 15, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.44% | - |
| Jan 14, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -1.52% | 16 |
| Jan 13, 2026 | 9.21 | 9.20 | 9.20 | 9.20 | 9.20 | 1.10% | - |
| Jan 12, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jan 9, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.66% | - |
| Jan 8, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 3.15% | - |
| Jan 7, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.23% | - |
| Jan 6, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 1.96% | - |
| Jan 5, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.70% | - |
| Jan 2, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.82% | - |
| Dec 31, 2025 | 8.55 | 8.56 | 8.56 | 8.56 | 8.56 | -0.58% | - |
| Dec 30, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.23% | - |
| Dec 29, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -1.60% | - |
| Dec 24, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - | - |
| Dec 23, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -1.02% | - |
| Dec 22, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -1.12% | - |
| Dec 19, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.22% | - |
| Dec 18, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Dec 17, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Dec 16, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.66% | - |
| Dec 15, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - | - |
| Dec 12, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.67% | - |
| Dec 11, 2025 | 9.18 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | - |
| Dec 10, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.50% | 1 |
| Dec 9, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -1.70% | - |
| Dec 8, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 1.38% | - |
| Dec 5, 2025 | 8.59 | 8.70 | 8.70 | 8.70 | 8.70 | 0.46% | 10 |
| Dec 4, 2025 | 8.67 | 8.70 | 8.66 | 8.66 | 8.66 | -1.03% | 851 |
| Dec 3, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Dec 2, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.46% | - |