Compagnie d'Entreprises CFE SA (EBR:CFEB)
Belgium
· Delayed Price · Currency is EUR 8.78
+0.04 (0.46%)
At close: Dec 5, 2025
EBR:CFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.60 | 8.78 | 8.60 | 8.78 | 8.78 | 0.46% | 1,434 |
| Dec 4, 2025 | 8.70 | 8.74 | 8.60 | 8.74 | 8.74 | -0.68% | 1,696 |
| Dec 3, 2025 | 8.80 | 8.80 | 8.70 | 8.80 | 8.80 | - | 874 |
| Dec 2, 2025 | 8.74 | 8.86 | 8.72 | 8.80 | 8.80 | - | 1,380 |
| Dec 1, 2025 | 8.76 | 8.80 | 8.76 | 8.80 | 8.80 | -0.23% | 1,104 |
| Nov 28, 2025 | 8.84 | 8.84 | 8.76 | 8.82 | 8.82 | -0.45% | 1,028 |
| Nov 27, 2025 | 8.80 | 8.88 | 8.76 | 8.86 | 8.86 | -0.23% | 1,087 |
| Nov 26, 2025 | 8.80 | 8.88 | 8.78 | 8.88 | 8.88 | 0.91% | 1,142 |
| Nov 25, 2025 | 8.86 | 8.86 | 8.80 | 8.80 | 8.80 | -1.12% | 2,392 |
| Nov 24, 2025 | 8.84 | 8.90 | 8.82 | 8.90 | 8.90 | - | 2,771 |
| Nov 21, 2025 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | -0.45% | 749 |
| Nov 20, 2025 | 8.92 | 8.94 | 8.90 | 8.94 | 8.94 | 0.45% | 1,831 |
| Nov 19, 2025 | 8.80 | 8.98 | 8.80 | 8.90 | 8.90 | -1.55% | 189,489 |
| Nov 18, 2025 | 9.16 | 9.20 | 9.04 | 9.04 | 9.04 | -1.74% | 923 |
| Nov 17, 2025 | 9.24 | 9.30 | 9.18 | 9.20 | 9.20 | -1.29% | 2,205 |
| Nov 14, 2025 | 9.00 | 9.32 | 9.00 | 9.32 | 9.32 | 2.64% | 8,145 |
| Nov 13, 2025 | 8.90 | 9.14 | 8.90 | 9.08 | 9.08 | 2.02% | 3,978 |
| Nov 12, 2025 | 8.94 | 8.94 | 8.84 | 8.90 | 8.90 | -0.22% | 1,118 |
| Nov 11, 2025 | 8.92 | 8.92 | 8.84 | 8.92 | 8.92 | 0.22% | 230 |
| Nov 10, 2025 | 8.84 | 8.90 | 8.84 | 8.90 | 8.90 | 0.23% | 1,234 |
| Nov 7, 2025 | 8.84 | 8.88 | 8.80 | 8.88 | 8.88 | -1.33% | 846 |
| Nov 6, 2025 | 9.12 | 9.14 | 8.82 | 9.00 | 9.00 | -0.88% | 2,897 |
| Nov 5, 2025 | 8.98 | 9.10 | 8.92 | 9.08 | 9.08 | 1.79% | 3,337 |
| Nov 4, 2025 | 8.94 | 9.06 | 8.92 | 8.92 | 8.92 | -1.33% | 1,802 |
| Nov 3, 2025 | 8.90 | 9.06 | 8.80 | 9.04 | 9.04 | 0.89% | 3,895 |
| Oct 31, 2025 | 8.98 | 8.98 | 8.80 | 8.96 | 8.96 | - | 2,050 |
| Oct 30, 2025 | 8.96 | 8.98 | 8.96 | 8.96 | 8.96 | -1.97% | 697 |
| Oct 29, 2025 | 8.98 | 9.14 | 8.96 | 9.14 | 9.14 | 1.33% | 649 |
| Oct 28, 2025 | 9.00 | 9.02 | 8.96 | 9.02 | 9.02 | 0.67% | 787 |
| Oct 27, 2025 | 9.02 | 9.02 | 8.96 | 8.96 | 8.96 | -0.44% | 592 |
| Oct 24, 2025 | 9.10 | 9.12 | 9.00 | 9.00 | 9.00 | -1.10% | 4,084 |
| Oct 23, 2025 | 9.04 | 9.10 | 9.00 | 9.10 | 9.10 | 0.89% | 1,508 |
| Oct 22, 2025 | 9.02 | 9.04 | 9.02 | 9.02 | 9.02 | -1.10% | 227 |
| Oct 21, 2025 | 9.26 | 9.26 | 9.00 | 9.12 | 9.12 | -1.72% | 2,018 |
| Oct 20, 2025 | 9.00 | 9.28 | 9.00 | 9.28 | 9.28 | 2.43% | 1,435 |
| Oct 17, 2025 | 9.18 | 9.18 | 9.02 | 9.06 | 9.06 | -1.52% | 815 |
| Oct 16, 2025 | 9.12 | 9.20 | 9.04 | 9.20 | 9.20 | -0.43% | 3,726 |
| Oct 15, 2025 | 9.22 | 9.28 | 9.20 | 9.24 | 9.24 | 0.43% | 374 |
| Oct 14, 2025 | 9.32 | 9.32 | 9.14 | 9.20 | 9.20 | -1.71% | 1,807 |
| Oct 13, 2025 | 9.32 | 9.36 | 9.30 | 9.36 | 9.36 | - | 1,191 |
| Oct 10, 2025 | 9.38 | 9.38 | 9.32 | 9.36 | 9.36 | - | 1,410 |
| Oct 9, 2025 | 9.20 | 9.38 | 9.18 | 9.36 | 9.36 | 0.86% | 1,853 |
| Oct 8, 2025 | 9.06 | 9.28 | 9.06 | 9.28 | 9.28 | 1.09% | 1,666 |
| Oct 7, 2025 | 9.16 | 9.18 | 9.04 | 9.18 | 9.18 | 0.22% | 2,608 |
| Oct 6, 2025 | 9.02 | 9.16 | 9.02 | 9.16 | 9.16 | 0.22% | 1,097 |
| Oct 3, 2025 | 9.02 | 9.14 | 9.02 | 9.14 | 9.14 | -0.44% | 1,160 |
| Oct 2, 2025 | 9.08 | 9.18 | 9.02 | 9.18 | 9.18 | 1.10% | 1,383 |
| Oct 1, 2025 | 9.20 | 9.30 | 9.00 | 9.08 | 9.08 | -1.30% | 2,960 |
| Sep 30, 2025 | 9.00 | 9.30 | 9.00 | 9.20 | 9.20 | 2.22% | 7,321 |
| Sep 29, 2025 | 8.62 | 9.08 | 8.62 | 9.00 | 9.00 | -0.22% | 2,954 |