Compagnie d'Entreprises CFE SA (FRA:C70)
Germany
· Delayed Price · Currency is EUR 8.56
-0.02 (-0.23%)
Last updated: Dec 5, 2025, 9:18 AM CET
FRA:C70 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.92% | - |
| Dec 3, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.46% | - |
| Dec 2, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | - |
| Dec 1, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.38% | - |
| Nov 28, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.69% | - |
| Nov 27, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.69% | - |
| Nov 26, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.46% | - |
| Nov 25, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | - |
| Nov 24, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.46% | - |
| Nov 21, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.46% | - |
| Nov 20, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -1.59% | - |
| Nov 19, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -2.22% | - |
| Nov 18, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.66% | - |
| Nov 17, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 2.48% | - |
| Nov 14, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 2.07% | - |
| Nov 13, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.23% | - |
| Nov 12, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.23% | - |
| Nov 11, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.23% | - |
| Nov 10, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -1.37% | - |
| Nov 7, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -2.01% | - |
| Nov 6, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 2.99% | - |
| Nov 5, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.25% | - |
| Nov 4, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.83% | - |
| Nov 3, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| Oct 31, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.35% | - |
| Oct 30, 2025 | 8.92 | 8.92 | 8.86 | 8.86 | 8.86 | 0.68% | 2 |
| Oct 29, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.69% | - |
| Oct 28, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.46% | - |
| Oct 27, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.13% | - |
| Oct 24, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.91% | - |
| Oct 23, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Oct 22, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.55% | - |
| Oct 21, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 2.26% | - |
| Oct 20, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -1.56% | - |
| Oct 17, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.22% | - |
| Oct 16, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.22% | - |
| Oct 15, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -1.54% | - |
| Oct 14, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | - |
| Oct 13, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | - |
| Oct 10, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.88% | - |
| Oct 9, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.89% | - |
| Oct 8, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.22% | - |
| Oct 7, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -2.19% | - |
| Oct 6, 2025 | 8.92 | 9.14 | 8.92 | 9.14 | 9.14 | 2.01% | 11 |
| Oct 3, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 1.13% | - |
| Oct 2, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -1.34% | - |
| Oct 1, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -2.18% | - |
| Sep 30, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 3.85% | 580 |
| Sep 29, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.45% | - |
| Sep 26, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.45% | - |
| Sep 25, 2025 | 8.72 | 8.92 | 8.72 | 8.92 | 8.92 | 1.83% | - |
| Sep 24, 2025 | 8.66 | 8.76 | 8.66 | 8.76 | 8.76 | 3.06% | - |
| Sep 23, 2025 | 8.68 | 8.68 | 8.50 | 8.50 | 8.50 | 0.24% | - |
| Sep 22, 2025 | 8.68 | 8.68 | 8.48 | 8.48 | 8.48 | -0.47% | - |
| Sep 19, 2025 | 8.68 | 8.68 | 8.52 | 8.52 | 8.52 | -2.29% | - |
| Sep 18, 2025 | 8.68 | 8.72 | 8.68 | 8.72 | 8.72 | 0.23% | - |
| Sep 17, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 16, 2025 | 8.76 | 8.76 | 8.70 | 8.70 | 8.70 | -0.68% | - |
| Sep 15, 2025 | 8.78 | 8.78 | 8.76 | 8.76 | 8.76 | -0.45% | - |
| Sep 12, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.44% | - |
| Sep 11, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.44% | - |
| Sep 10, 2025 | 9.26 | 9.26 | 8.78 | 9.06 | 9.06 | -2.58% | - |
| Sep 9, 2025 | 9.30 | 9.30 | 9.04 | 9.30 | 9.30 | 1.53% | - |
| Sep 8, 2025 | 9.02 | 9.16 | 9.02 | 9.16 | 9.16 | 4.81% | - |
| Sep 5, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 2.10% | - |
| Sep 4, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -2.51% | - |
| Sep 3, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 3.05% | - |
| Sep 2, 2025 | 8.56 | 8.56 | 8.52 | 8.52 | 8.52 | -1.84% | - |
| Sep 1, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | - |
| Aug 29, 2025 | 8.72 | 8.72 | 8.68 | 8.68 | 8.68 | -0.46% | - |
| Aug 28, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 1.16% | - |
| Aug 27, 2025 | 8.78 | 8.78 | 8.62 | 8.62 | 8.62 | 0.94% | - |
| Aug 26, 2025 | 8.98 | 8.98 | 8.54 | 8.54 | 8.54 | -7.38% | - |
| Aug 25, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.43% | - |
| Aug 22, 2025 | 9.22 | 9.26 | 8.98 | 9.26 | 9.26 | 4.04% | - |
| Aug 21, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.98% | - |
| Aug 20, 2025 | 9.18 | 9.18 | 9.08 | 9.08 | 9.08 | - | - |
| Aug 19, 2025 | 9.22 | 9.22 | 9.08 | 9.08 | 9.08 | 1.57% | - |
| Aug 18, 2025 | 9.06 | 9.06 | 8.94 | 8.94 | 8.94 | -1.32% | - |
| Aug 15, 2025 | 9.22 | 9.22 | 9.06 | 9.06 | 9.06 | -1.95% | - |
| Aug 14, 2025 | 9.30 | 9.30 | 9.24 | 9.24 | 9.24 | -1.07% | - |
| Aug 13, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.43% | - |
| Aug 12, 2025 | 9.24 | 9.38 | 9.24 | 9.38 | 9.38 | -0.85% | - |
| Aug 11, 2025 | 9.38 | 9.46 | 9.38 | 9.46 | 9.46 | -0.21% | - |
| Aug 8, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.21% | - |
| Aug 7, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.21% | - |
| Aug 6, 2025 | 9.56 | 9.56 | 9.48 | 9.48 | 9.48 | - | - |
| Aug 5, 2025 | 9.46 | 9.48 | 9.46 | 9.48 | 9.48 | -0.21% | - |
| Aug 4, 2025 | 9.48 | 9.50 | 9.48 | 9.50 | 9.50 | - | - |
| Aug 1, 2025 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -0.21% | - |
| Jul 31, 2025 | 9.60 | 9.60 | 9.50 | 9.52 | 9.52 | 0.42% | - |
| Jul 30, 2025 | 9.44 | 9.48 | 9.44 | 9.48 | 9.48 | -0.21% | - |
| Jul 29, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.85% | - |
| Jul 28, 2025 | 9.50 | 9.50 | 9.42 | 9.42 | 9.42 | 0.43% | - |
| Jul 25, 2025 | 9.60 | 9.60 | 9.38 | 9.38 | 9.38 | -4.67% | - |
| Jul 24, 2025 | 10.25 | 10.25 | 9.84 | 9.84 | 9.84 | -2.57% | - |
| Jul 23, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Jul 22, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.20% | 6 |
| Jul 21, 2025 | 10.20 | 10.20 | 9.98 | 9.98 | 9.98 | -2.63% | - |
| Jul 18, 2025 | 10.50 | 10.50 | 10.25 | 10.25 | 10.25 | -0.49% | - |