Compagnie d'Entreprises CFE SA (LON:0O2T)
London · Delayed Price · Currency is GBP · Price in EUR 11.25
-0.03 (-0.22%)
At close: Sep 4, 2026
LON:0O2T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 11.18 | 11.25 | 11.25 | 11.25 | 11.25 | -0.22% | - |
| Sep 3, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.44% | - |
| Sep 2, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.22% | - |
| Sep 1, 2026 | 11.38 | 11.35 | 11.35 | 11.35 | 11.35 | -1.30% | 2 |
| Aug 28, 2026 | 11.18 | 11.50 | 11.40 | 11.50 | 11.50 | -1.29% | 273 |
| Aug 27, 2026 | 11.93 | 11.65 | 11.65 | 11.65 | 11.65 | -2.10% | 151 |
| Aug 26, 2026 | 11.78 | 11.90 | 11.90 | 11.90 | 11.90 | -0.21% | 3 |
| Aug 25, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.21% | - |
| Aug 24, 2026 | 11.73 | 11.95 | 11.95 | 11.95 | 11.95 | 2.58% | - |
| Aug 21, 2026 | 11.78 | 11.65 | 11.65 | 11.65 | 11.65 | -0.64% | - |
| Aug 20, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | - |
| Aug 19, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -1.68% | - |
| Aug 18, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.42% | - |
| Aug 17, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.63% | - |
| Aug 14, 2026 | 11.83 | 11.95 | 11.95 | 11.95 | 11.95 | 0.63% | 1 |
| Aug 13, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -1.86% | - |
| Aug 12, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Aug 11, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Aug 10, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.41% | - |
| Aug 7, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.41% | - |
| Aug 6, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Aug 5, 2026 | 12.10 | 12.20 | 12.00 | 12.20 | 12.20 | - | 1 |
| Aug 4, 2026 | 12.10 | 12.20 | 12.20 | 12.20 | 12.20 | - | 1 |
| Aug 3, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 1.67% | 1 |
| Jul 31, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jul 30, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.41% | - |
| Jul 29, 2026 | 12.10 | 12.05 | 12.05 | 12.05 | 12.05 | -0.82% | - |
| Jul 28, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -1.22% | - |
| Jul 27, 2026 | 12.30 | 12.30 | 12.25 | 12.30 | 12.30 | 1.23% | 1 |
| Jul 24, 2026 | 11.88 | 12.15 | 12.15 | 12.15 | 12.15 | - | 1 |
| Jul 23, 2026 | 11.78 | 12.15 | 11.90 | 12.15 | 12.15 | 4.29% | 45 |
| Jul 22, 2026 | 11.28 | 11.65 | 11.50 | 11.65 | 11.65 | 1.53% | 111 |
| Jul 21, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -1.08% | - |
| Jul 20, 2026 | 11.33 | 11.60 | 11.60 | 11.60 | 11.60 | -2.52% | 2 |
| Jul 17, 2026 | 12.40 | 11.90 | 11.90 | 11.90 | 11.90 | -3.64% | - |
| Jul 16, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.41% | 1 |
| Jul 15, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.38% | - |
| Jul 14, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.40% | - |
| Jul 13, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.78% | - |
| Jul 10, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.16% | - |
| Jul 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.39% | - |
| Jul 8, 2026 | 13.28 | 12.95 | 12.95 | 12.95 | 12.95 | -2.81% | 1 |
| Jul 7, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.93% | - |
| Jul 6, 2026 | 13.08 | 13.45 | 13.15 | 13.45 | 13.45 | 2.48% | 2 |
| Jul 3, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.94% | - |
| Jul 2, 2026 | 13.03 | 13.30 | 13.25 | 13.25 | 13.25 | - | 6 |
| Jul 1, 2026 | 13.23 | 13.25 | 13.25 | 13.25 | 13.25 | 0.76% | - |
| Jun 30, 2026 | 13.28 | 13.15 | 13.15 | 13.15 | 13.15 | -1.50% | - |
| Jun 29, 2026 | 13.28 | 13.35 | 13.35 | 13.35 | 13.35 | - | 1,051 |
| Jun 26, 2026 | 13.33 | 13.35 | 13.25 | 13.35 | 13.35 | -1.11% | 1 |