Compagnie d'Entreprises CFE SA (EBR:CFEB)
Belgium
· Delayed Price · Currency is EUR 11.15
-0.05 (-0.45%)
Apr 28, 2026, 5:35 PM CET
EBR:CFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | - | 0.45% | 1 |
| Apr 27, 2026 | 11.35 | 11.35 | 11.15 | 11.20 | 11.20 | -1.32% | 1,147 |
| Apr 24, 2026 | 11.20 | 11.40 | 11.20 | 11.35 | 11.35 | 0.44% | 453 |
| Apr 23, 2026 | 11.20 | 11.35 | 11.20 | 11.30 | 11.30 | 0.89% | 1,315 |
| Apr 22, 2026 | 11.30 | 11.45 | 11.20 | 11.20 | 11.20 | -0.88% | 496 |
| Apr 21, 2026 | 11.35 | 11.35 | 11.30 | 11.30 | 11.30 | 0.89% | 431 |
| Apr 20, 2026 | 11.55 | 11.60 | 11.20 | 11.20 | 11.20 | - | 3,297 |
| Apr 17, 2026 | 11.25 | 11.35 | 11.00 | 11.20 | 11.20 | 0.90% | 1,536 |
| Apr 16, 2026 | 11.40 | 11.55 | 11.05 | 11.10 | 11.10 | -2.63% | 2,425 |
| Apr 15, 2026 | 11.35 | 11.60 | 11.35 | 11.40 | 11.40 | -0.44% | 1,426 |
| Apr 14, 2026 | 11.35 | 11.45 | 11.25 | 11.45 | 11.45 | 0.88% | 509 |
| Apr 13, 2026 | 11.40 | 11.50 | 11.25 | 11.35 | 11.35 | -3.40% | 2,912 |
| Apr 10, 2026 | 11.55 | 11.75 | 11.40 | 11.75 | 11.75 | 2.17% | 4,836 |
| Apr 9, 2026 | 10.95 | 11.65 | 10.95 | 11.50 | 11.50 | 5.50% | 5,130 |
| Apr 8, 2026 | 10.85 | 11.00 | 10.80 | 10.90 | 10.90 | 2.35% | 8,671 |
| Apr 7, 2026 | 10.70 | 10.85 | 10.65 | 10.65 | 10.65 | 1.43% | 2,425 |
| Apr 2, 2026 | 10.40 | 10.95 | 10.40 | 10.50 | 10.50 | - | 3,215 |
| Apr 1, 2026 | 10.50 | 10.70 | 10.40 | 10.50 | 10.50 | 3.45% | 3,373 |
| Mar 31, 2026 | 10.00 | 10.25 | 9.96 | 10.15 | 10.15 | 1.70% | 2,117 |
| Mar 30, 2026 | 10.05 | 10.10 | 9.90 | 9.98 | 9.98 | -1.19% | 3,399 |
| Mar 27, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -1.46% | 2,004 |
| Mar 26, 2026 | 10.50 | 10.50 | 10.25 | 10.25 | 10.25 | -2.38% | 3,697 |
| Mar 25, 2026 | 10.65 | 10.65 | 10.50 | 10.50 | 10.50 | -0.47% | 879 |
| Mar 24, 2026 | 10.55 | 10.70 | 10.55 | 10.55 | 10.55 | -1.86% | 491 |
| Mar 23, 2026 | 10.50 | 10.75 | 10.50 | 10.75 | 10.75 | - | 6,097 |
| Mar 20, 2026 | 10.70 | 10.75 | 10.65 | 10.75 | 10.75 | 0.47% | 768 |
| Mar 19, 2026 | 11.10 | 11.10 | 10.65 | 10.70 | 10.70 | -4.04% | 9,231 |
| Mar 18, 2026 | 11.15 | 11.15 | 11.05 | 11.15 | 11.15 | 0.45% | 1,731 |
| Mar 17, 2026 | 11.05 | 11.15 | 11.05 | 11.10 | 11.10 | - | 373 |
| Mar 16, 2026 | 11.45 | 11.45 | 11.10 | 11.10 | 11.10 | -1.33% | 2,165 |
| Mar 13, 2026 | 11.50 | 11.50 | 11.20 | 11.25 | 11.25 | -2.17% | 4,885 |
| Mar 12, 2026 | 11.50 | 11.50 | 11.15 | 11.50 | 11.50 | 0.88% | 3,202 |
| Mar 11, 2026 | 11.50 | 11.60 | 11.30 | 11.40 | 11.40 | - | 1,403 |
| Mar 10, 2026 | 11.25 | 11.70 | 11.25 | 11.40 | 11.40 | 3.64% | 11,518 |
| Mar 9, 2026 | 11.35 | 11.50 | 11.00 | 11.00 | 11.00 | -6.78% | 18,505 |
| Mar 6, 2026 | 11.90 | 11.95 | 11.65 | 11.80 | 11.80 | -1.26% | 3,801 |
| Mar 5, 2026 | 11.90 | 12.00 | 11.80 | 11.95 | 11.95 | 0.42% | 2,238 |
| Mar 4, 2026 | 11.80 | 11.95 | 11.80 | 11.90 | 11.90 | -0.42% | 4,634 |
| Mar 3, 2026 | 11.85 | 12.00 | 11.75 | 11.95 | 11.95 | - | 9,555 |
| Mar 2, 2026 | 12.05 | 12.05 | 11.65 | 11.95 | 11.95 | -1.24% | 12,689 |
| Feb 27, 2026 | 11.95 | 12.20 | 11.90 | 12.10 | 12.10 | 2.54% | 15,798 |
| Feb 26, 2026 | 11.65 | 11.95 | 11.55 | 11.80 | 11.80 | 2.61% | 27,546 |
| Feb 25, 2026 | 10.70 | 11.70 | 10.70 | 11.50 | 11.50 | 14.43% | 50,005 |
| Feb 24, 2026 | 10.20 | 10.20 | 9.84 | 10.05 | 10.05 | 0.50% | 4,300 |
| Feb 23, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -0.50% | 1,034 |
| Feb 20, 2026 | 10.25 | 10.30 | 10.05 | 10.05 | 10.05 | -2.43% | 2,037 |
| Feb 19, 2026 | 10.25 | 10.40 | 10.10 | 10.30 | 10.30 | - | 2,581 |
| Feb 18, 2026 | 10.25 | 10.35 | 10.20 | 10.30 | 10.30 | -0.48% | 1,380 |
| Feb 17, 2026 | 10.10 | 10.35 | 10.10 | 10.35 | 10.35 | 3.50% | 4,068 |
| Feb 16, 2026 | 9.90 | 10.20 | 9.90 | 10.00 | 10.00 | 1.01% | 8,936 |
| Feb 13, 2026 | 9.46 | 9.90 | 9.46 | 9.90 | 9.90 | 4.65% | 7,591 |
| Feb 12, 2026 | 9.50 | 9.58 | 9.46 | 9.46 | 9.46 | -0.42% | 1,052 |
| Feb 11, 2026 | 9.40 | 9.58 | 9.40 | 9.50 | 9.50 | 0.21% | 1,846 |
| Feb 10, 2026 | 9.46 | 9.48 | 9.34 | 9.48 | 9.48 | 0.21% | 1,143 |
| Feb 9, 2026 | 9.34 | 9.46 | 9.34 | 9.46 | 9.46 | -0.21% | 2,542 |
| Feb 6, 2026 | 9.58 | 9.58 | 9.34 | 9.48 | 9.48 | -2.07% | 1,137 |
| Feb 5, 2026 | 9.40 | 9.68 | 9.40 | 9.68 | 9.68 | 2.98% | 5,225 |
| Feb 4, 2026 | 9.32 | 9.56 | 9.32 | 9.40 | 9.40 | 0.86% | 2,487 |
| Feb 3, 2026 | 9.20 | 9.50 | 9.20 | 9.32 | 9.32 | 0.43% | 3,812 |
| Feb 2, 2026 | 9.02 | 9.28 | 9.02 | 9.28 | 9.28 | 1.53% | 5,475 |
| Jan 30, 2026 | 9.02 | 9.18 | 9.02 | 9.14 | 9.14 | 1.33% | 3,397 |
| Jan 29, 2026 | 9.12 | 9.14 | 9.02 | 9.02 | 9.02 | -0.88% | 703 |
| Jan 28, 2026 | 9.08 | 9.16 | 9.02 | 9.10 | 9.10 | - | 1,221 |
| Jan 27, 2026 | 9.06 | 9.10 | 9.02 | 9.10 | 9.10 | 0.44% | 1,062 |
| Jan 26, 2026 | 9.02 | 9.10 | 9.02 | 9.06 | 9.06 | -1.31% | 1,586 |
| Jan 23, 2026 | 9.02 | 9.18 | 9.02 | 9.18 | 9.18 | 1.10% | 1,568 |
| Jan 22, 2026 | 9.04 | 9.10 | 9.00 | 9.08 | 9.08 | 0.44% | 3,663 |
| Jan 21, 2026 | 9.14 | 9.14 | 9.00 | 9.04 | 9.04 | -0.44% | 841 |
| Jan 20, 2026 | 9.14 | 9.14 | 9.02 | 9.08 | 9.08 | - | 1,100 |
| Jan 19, 2026 | 9.10 | 9.10 | 9.02 | 9.08 | 9.08 | - | 2,355 |
| Jan 16, 2026 | 9.12 | 9.16 | 9.02 | 9.08 | 9.08 | -0.66% | 4,347 |
| Jan 15, 2026 | 9.14 | 9.14 | 9.06 | 9.14 | 9.14 | 0.88% | 3,706 |
| Jan 14, 2026 | 9.06 | 9.08 | 9.06 | 9.06 | 9.06 | -0.44% | 1,027 |
| Jan 13, 2026 | 9.20 | 9.20 | 9.08 | 9.10 | 9.10 | 0.44% | 829 |
| Jan 12, 2026 | 9.18 | 9.18 | 9.04 | 9.06 | 9.06 | 0.22% | 1,134 |
| Jan 9, 2026 | 9.10 | 9.22 | 9.04 | 9.04 | 9.04 | -0.66% | 1,073 |
| Jan 8, 2026 | 8.80 | 9.30 | 8.80 | 9.10 | 9.10 | 2.25% | 3,968 |
| Jan 7, 2026 | 8.80 | 9.00 | 8.80 | 8.90 | 8.90 | -0.22% | 2,223 |
| Jan 6, 2026 | 8.80 | 8.94 | 8.80 | 8.92 | 8.92 | 1.36% | 1,883 |
| Jan 5, 2026 | 8.76 | 8.80 | 8.64 | 8.80 | 8.80 | 1.62% | 2,256 |
| Jan 2, 2026 | 8.62 | 8.66 | 8.44 | 8.66 | 8.66 | 1.17% | 2,782 |
| Dec 31, 2025 | 8.54 | 8.56 | 8.42 | 8.56 | 8.56 | - | 2,244 |
| Dec 30, 2025 | 8.60 | 8.64 | 8.52 | 8.56 | 8.56 | -0.70% | 1,277 |
| Dec 29, 2025 | 8.66 | 8.66 | 8.50 | 8.62 | 8.62 | -1.15% | 5,374 |
| Dec 24, 2025 | 8.72 | 8.76 | 8.70 | 8.72 | 8.72 | - | 1,423 |
| Dec 23, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.46% | 832 |
| Dec 22, 2025 | 8.82 | 8.86 | 8.74 | 8.76 | 8.76 | -0.45% | 2,323 |
| Dec 19, 2025 | 8.90 | 8.96 | 8.80 | 8.80 | 8.80 | -1.79% | 2,246 |
| Dec 18, 2025 | 8.92 | 9.00 | 8.80 | 8.96 | 8.96 | 0.45% | 3,876 |
| Dec 17, 2025 | 8.90 | 8.92 | 8.80 | 8.92 | 8.92 | -1.55% | 1,117 |
| Dec 16, 2025 | 9.00 | 9.06 | 8.90 | 9.06 | 9.06 | 0.67% | 3,944 |
| Dec 15, 2025 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -1.53% | 4,470 |
| Dec 12, 2025 | 9.02 | 9.16 | 9.02 | 9.14 | 9.14 | 0.88% | 1,447 |
| Dec 11, 2025 | 9.18 | 9.18 | 9.00 | 9.06 | 9.06 | -0.44% | 1,555 |
| Dec 10, 2025 | 8.76 | 9.12 | 8.76 | 9.10 | 9.10 | 5.57% | 7,087 |
| Dec 9, 2025 | 8.72 | 8.74 | 8.62 | 8.62 | 8.62 | -1.82% | 1,093 |
| Dec 8, 2025 | 8.78 | 8.78 | 8.54 | 8.78 | 8.78 | - | 785 |
| 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 |