Compagnie d'Entreprises CFE SA CFEB
EURONEXT · Belgium · Industrial Services
€10.55-0.20 (-1.86%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €10.55 | -1.86% | €10.55 | €10.75 | €10.55 | 845 |
| 2026-09-30 | €10.75 | +0.47% | €10.70 | €10.75 | €10.65 | 494 |
| 2026-09-29 | €10.70 | +0.47% | €10.65 | €10.70 | €10.65 | 199 |
| 2026-09-28 | €10.65 | +0.95% | €10.55 | €10.75 | €10.55 | 4.50K |
| 2026-09-25 | €10.55 | +0.48% | €10.55 | €10.55 | €10.40 | 1.16K |
| 2026-09-24 | €10.50 | +0.48% | €10.60 | €10.60 | €10.50 | 847 |
| 2026-09-23 | €10.45 | -0.48% | €10.50 | €10.60 | €10.45 | 802 |
| 2026-09-22 | €10.50 | -0.47% | €10.60 | €10.60 | €10.50 | 683 |
| 2026-09-21 | €10.55 | +0.48% | €10.55 | €10.75 | €10.40 | 2.94K |
| 2026-09-18 | €10.50 | -1.41% | €10.65 | €10.65 | €10.50 | 1.21K |
| 2026-09-17 | €10.65 | +0.95% | €10.65 | €10.70 | €10.50 | 2.44K |
| 2026-09-16 | €10.55 | +0.48% | €10.55 | €10.65 | €10.50 | 2.51K |
| 2026-09-15 | €10.50 | -2.33% | €10.80 | €10.80 | €10.50 | 2.01K |
| 2026-09-14 | €10.75 | -1.38% | €10.80 | €10.90 | €10.75 | 2.78K |
| 2026-09-11 | €10.90 | +0.46% | €10.85 | €11.00 | €10.85 | 525 |
| 2026-09-10 | €10.85 | -1.36% | €11.00 | €11.05 | €10.85 | 1.27K |
| 2026-09-09 | €11.00 | -2.22% | €11.20 | €11.20 | €11.00 | 2.94K |
| 2026-09-08 | €11.25 | +0.90% | €11.20 | €11.30 | €11.15 | 565 |
| 2026-09-07 | €11.15 | 0.00% | €11.25 | €11.50 | €11.15 | 1.82K |
| 2026-09-04 | €11.15 | 0.00% | €11.20 | €11.25 | €11.15 | 690 |
| 2026-09-03 | €11.15 | -0.45% | €11.20 | €11.30 | €11.15 | 2.07K |
| 2026-09-02 | €11.20 | -0.44% | €11.60 | €11.60 | €11.20 | 1.59K |
| 2026-09-01 | €11.25 | -0.44% | €11.40 | €11.50 | €11.25 | 1.02K |
| 2026-08-31 | €11.30 | -0.88% | €11.40 | €11.60 | €11.30 | 3.32K |
| 2026-08-28 | €11.40 | 0.00% | €11.20 | €11.50 | €11.20 | 1.98K |
| 2026-08-27 | €11.40 | -3.39% | €11.95 | €11.95 | €10.85 | 19.31K |
| 2026-08-26 | €11.80 | +0.43% | €11.80 | €11.95 | €11.75 | 2.79K |
| 2026-08-25 | €11.75 | 0.00% | €11.95 | €11.95 | €11.75 | 843 |
| 2026-08-24 | €11.75 | -1.26% | €11.75 | €11.95 | €11.75 | 1.72K |
| 2026-08-21 | €11.90 | +2.15% | €11.80 | €12.00 | €11.65 | 2.33K |
| 2026-08-20 | €11.65 | -0.43% | €11.70 | €11.90 | €11.60 | 1.68K |
| 2026-08-19 | €11.70 | -2.50% | €11.75 | €11.85 | €11.70 | 2.48K |
| 2026-08-18 | €12.00 | +1.69% | €11.85 | €12.00 | €11.85 | 344 |
| 2026-08-17 | €11.80 | -1.67% | €12.05 | €12.05 | €11.80 | 2.01K |
| 2026-08-14 | €12.00 | +1.69% | €11.85 | €12.00 | €11.80 | 1.75K |
| 2026-08-13 | €11.80 | -1.67% | €12.00 | €12.00 | €11.75 | 2.53K |
| 2026-08-12 | €12.00 | -0.41% | €12.05 | €12.05 | €12.00 | 1.55K |
| 2026-08-11 | €12.05 | -0.41% | €12.00 | €12.15 | €12.00 | 2.43K |
| 2026-08-10 | €12.10 | +0.41% | €12.05 | €12.15 | €12.05 | 574 |
| 2026-08-07 | €12.05 | -0.41% | €12.10 | €12.20 | €12.05 | 960 |
| 2026-08-06 | €12.10 | +0.83% | €12.50 | €12.50 | €12.10 | 1.44K |
| 2026-08-05 | €12.00 | -0.83% | €12.10 | €12.15 | €12.00 | 476 |
| 2026-08-04 | €12.10 | +0.83% | €12.00 | €12.10 | €12.00 | 925 |
| 2026-08-03 | €12.00 | +1.27% | €12.00 | €12.25 | €12.00 | 1.75K |
| 2026-07-31 | €11.85 | -0.42% | €11.90 | €12.05 | €11.85 | 1.67K |
| 2026-07-30 | €11.90 | -0.83% | €12.30 | €12.30 | €11.90 | 1.10K |
| 2026-07-29 | €12.00 | -0.83% | €12.10 | €12.10 | €12.00 | 1.69K |
| 2026-07-28 | €12.10 | 0.00% | €12.30 | €12.30 | €12.05 | 800 |
| 2026-07-27 | €12.10 | 0.00% | €12.30 | €12.30 | €12.10 | 589 |
| 2026-07-24 | €12.10 | +1.68% | €11.90 | €12.15 | €11.90 | 1.29K |
| 2026-07-23 | €11.90 | +3.48% | €11.75 | €12.15 | €11.75 | 2.55K |
| 2026-07-22 | €11.50 | +0.44% | €11.30 | €11.70 | €11.30 | 579 |
| 2026-07-21 | €11.45 | +1.33% | €11.30 | €11.60 | €11.30 | 3.32K |
| 2026-07-20 | €11.30 | -1.31% | €11.35 | €11.45 | €11.25 | 4.27K |
| 2026-07-17 | €11.45 | -4.98% | €12.40 | €12.40 | €11.20 | 11.09K |
| 2026-07-16 | €12.05 | -2.43% | €12.35 | €12.35 | €12.05 | 1.21K |
| 2026-07-15 | €12.35 | -1.20% | €12.50 | €12.50 | €12.15 | 2.39K |
| 2026-07-14 | €12.50 | -0.40% | €12.60 | €12.65 | €12.50 | 993 |
| 2026-07-13 | €12.55 | -0.79% | €12.65 | €12.65 | €12.55 | 797 |
| 2026-07-10 | €12.65 | -0.78% | €12.75 | €12.75 | €12.60 | 1.74K |
| 2026-07-09 | €12.75 | 0.00% | €13.00 | €13.00 | €12.75 | 496 |
| 2026-07-08 | €12.75 | -4.14% | €13.30 | €13.30 | €12.70 | 2.20K |
| 2026-07-07 | €13.30 | -1.12% | €13.40 | €13.40 | €13.15 | 648 |
| 2026-07-06 | €13.45 | +3.46% | €13.10 | €13.45 | €13.05 | 3.05K |
| 2026-07-03 | €13.00 | -1.14% | €13.00 | €13.25 | €13.00 | 460 |
| 2026-07-02 | €13.15 | +1.15% | €13.00 | €13.25 | €13.00 | 1.55K |
| 2026-07-01 | €13.00 | -1.52% | €13.25 | €13.40 | €13.00 | 4.76K |
| 2026-06-30 | €13.20 | -1.49% | €13.30 | €13.35 | €13.15 | 4.57K |
| 2026-06-29 | €13.40 | +1.13% | €13.30 | €13.45 | €13.30 | 3.36K |
| 2026-06-26 | €13.25 | -1.49% | €13.35 | €13.40 | €13.15 | 289 |
| 2026-06-25 | €13.45 | +4.67% | €12.75 | €13.45 | €12.75 | 4.51K |
| 2026-06-24 | €12.85 | +1.18% | €12.90 | €12.90 | €12.70 | 3.20K |
| 2026-06-23 | €12.70 | -0.78% | €12.85 | €12.85 | €12.55 | 1.22K |
| 2026-06-22 | €12.80 | 0.00% | €12.85 | €12.85 | €12.60 | 1.28K |
| 2026-06-19 | €12.80 | +1.59% | €12.50 | €12.80 | €12.50 | 649 |
| 2026-06-18 | €12.60 | -1.56% | €12.80 | €12.80 | €12.50 | 2.36K |
| 2026-06-17 | €12.80 | +2.40% | €12.60 | €12.85 | €12.50 | 3.75K |
| 2026-06-16 | €12.50 | -0.79% | €12.65 | €12.65 | €12.50 | 3.87K |
| 2026-06-15 | €12.60 | +4.56% | €12.15 | €12.65 | €12.15 | 6.94K |
| 2026-06-12 | €12.05 | -2.43% | €12.40 | €12.55 | €12.00 | 11.60K |
| 2026-06-11 | €12.35 | -1.59% | €12.55 | €12.55 | €12.35 | 1.18K |
| 2026-06-10 | €12.55 | -3.46% | €13.00 | €13.00 | €12.10 | 15.83K |
| 2026-06-09 | €13.00 | -2.62% | €13.25 | €13.50 | €13.00 | 57.28K |
| 2026-06-08 | €13.35 | -0.74% | €13.40 | €13.50 | €13.30 | 2.16K |
| 2026-06-05 | €13.45 | -1.10% | €13.80 | €13.80 | €13.45 | 6.63K |
| 2026-06-04 | €13.60 | +1.12% | €13.40 | €14.00 | €13.40 | 3.84K |
| 2026-06-03 | €13.45 | -1.10% | €13.60 | €13.80 | €13.30 | 3.09K |
| 2026-06-02 | €13.60 | -2.16% | €13.95 | €14.00 | €13.55 | 4.45K |
| 2026-06-01 | €13.90 | +3.35% | €13.95 | €14.50 | €13.60 | 20.89K |
| 2026-05-29 | €13.45 | +8.91% | €13.10 | €13.85 | €12.85 | 58.76K |