Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Brussels - Delayed Quote EUR

Compagnie d'Entreprises CFE SA (CFEB.BR)

Compare
7.30
-0.16
(-2.14%)
As of 11:48:54 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20257.447.447.307.307.301,147
Apr 15, 20257.307.467.307.467.46447
Apr 14, 20257.427.427.247.407.402,030
Apr 11, 20257.527.527.427.427.421,155
Apr 10, 20257.707.707.527.627.622,760
Apr 9, 20257.307.347.287.347.342,022
Apr 8, 20257.327.527.327.407.408,074
Apr 7, 20257.487.487.247.427.421,886
Apr 4, 20257.607.627.507.607.605,880
Apr 3, 20257.577.837.577.707.702,942
Apr 2, 20257.597.847.597.847.841,927
Apr 1, 20257.577.707.577.707.701,511
Mar 31, 20257.607.637.577.637.635,835
Mar 28, 20257.647.807.647.657.652,918
Mar 27, 20257.607.947.607.947.94345
Mar 26, 20257.697.907.607.727.725,490
Mar 25, 20258.048.047.617.817.812,085
Mar 24, 20257.968.047.707.927.9210,564
Mar 21, 20257.707.947.707.947.943,140
Mar 20, 20257.707.737.707.737.73294
Mar 19, 20257.807.817.767.807.80852
Mar 18, 20257.907.907.817.857.85736
Mar 17, 20257.557.907.557.907.901,889
Mar 14, 20257.957.957.597.617.613,550
Mar 13, 20257.647.967.647.967.962,495
Mar 12, 20257.857.957.857.957.953,634
Mar 11, 20257.957.957.527.957.9510,313
Mar 10, 20257.707.907.697.907.905,132
Mar 7, 20257.557.687.507.687.683,353
Mar 6, 20257.487.507.427.507.504,320
Mar 5, 20257.347.487.347.487.484,580
Mar 4, 20257.247.337.207.257.25153,188
Mar 3, 20257.137.247.127.187.1819,061
Feb 28, 20257.077.157.057.137.134,450
Feb 27, 20256.797.046.607.047.0419,718
Feb 26, 20256.376.626.376.486.486,886
Feb 25, 20256.476.606.346.606.603,383
Feb 24, 20256.446.496.416.476.472,628
Feb 21, 20256.446.446.306.446.441,195
Feb 20, 20256.306.446.306.446.443,201
Feb 19, 20256.266.376.266.376.372,408
Feb 18, 20256.296.306.276.276.271,766
Feb 17, 20256.236.356.236.356.351,719
Feb 14, 20256.316.376.266.376.371,240
Feb 13, 20256.306.406.266.406.405,331
Feb 12, 20256.316.316.306.316.31829
Feb 11, 20256.406.406.306.356.352,290
Feb 10, 20256.326.396.326.396.39924
Feb 7, 20256.356.356.326.326.322,215
Feb 6, 20256.326.356.326.356.354,047
Feb 5, 20256.326.396.326.396.391,011
Feb 4, 20256.396.396.326.396.39482
Feb 3, 20256.406.416.336.396.394,622
Jan 31, 20256.326.386.326.386.382,315
Jan 30, 20256.406.406.326.386.381,827
Jan 29, 20256.356.396.356.356.35201
Jan 28, 20256.426.426.336.426.422,659
Jan 27, 20256.366.426.366.406.401,997
Jan 24, 20256.356.426.356.366.362,854
Jan 23, 20256.366.406.336.406.402,911
Jan 22, 20256.406.406.356.386.382,992
Jan 21, 20256.456.486.326.326.325,069
Jan 20, 20256.406.446.146.326.328,643
Jan 17, 20256.106.406.086.406.404,307
Jan 16, 20256.046.306.046.176.173,513
Jan 15, 20256.016.146.016.146.142,902
Jan 14, 20256.106.226.106.206.201,055
Jan 13, 20256.156.156.076.096.09904
Jan 10, 20256.116.136.106.106.102,356
Jan 9, 20256.246.246.116.176.172,090
Jan 8, 20256.026.186.026.186.188,291
Jan 7, 20255.966.095.966.016.011,932
Jan 6, 20255.906.095.906.096.093,200
Jan 3, 20255.995.995.895.945.941,024
Jan 2, 20255.995.995.855.955.951,097
Dec 31, 20245.855.855.815.825.82270
Dec 30, 20245.785.855.775.855.851,973
Dec 27, 20245.725.805.725.775.771,306
Dec 24, 20245.805.825.745.765.767,219
Dec 23, 20245.815.855.785.855.853,822
Dec 20, 20245.825.855.795.815.811,797
Dec 19, 20245.825.885.815.825.825,018
Dec 18, 20245.935.995.925.925.922,194
Dec 17, 20246.006.095.925.925.925,328
Dec 16, 20246.016.095.966.006.002,705
Dec 13, 20246.006.015.966.016.011,326
Dec 12, 20245.966.005.956.006.002,909
Dec 11, 20245.935.955.925.935.931,429
Dec 10, 20245.815.995.815.995.995,405
Dec 9, 20245.975.975.855.855.851,381
Dec 6, 20245.905.965.815.965.962,211
Dec 5, 20245.925.925.905.925.924,013
Dec 4, 20246.006.005.955.955.951,914
Dec 3, 20246.006.045.965.965.96965
Dec 2, 20246.046.046.006.006.001,269
Nov 29, 20246.036.056.006.006.001,492
Nov 28, 20246.066.166.056.056.055,594
Nov 27, 20246.156.156.036.096.091,980
Nov 26, 20246.246.246.006.006.007,896
Nov 25, 20246.146.356.146.246.248,941
Nov 22, 20245.906.105.906.056.0510,653
Nov 21, 20245.705.895.685.805.802,947
Nov 20, 20245.685.705.655.675.672,698
Nov 19, 20245.685.765.685.695.693,067
Nov 18, 20245.755.755.685.685.682,377
Nov 15, 20245.645.755.645.755.753,062
Nov 14, 20245.765.875.605.755.756,959
Nov 13, 20245.805.905.805.805.805,559
Nov 12, 20245.905.945.815.905.905,019
Nov 11, 20245.905.955.885.925.926,584
Nov 8, 20246.106.126.006.066.06971
Nov 7, 20246.046.136.006.136.134,407
Nov 6, 20246.106.146.046.046.041,968
Nov 5, 20246.156.176.116.176.17633
Nov 4, 20246.236.236.136.176.171,694
Nov 1, 20246.316.316.136.196.191,816
Oct 31, 20246.226.246.026.096.093,194
Oct 30, 20246.296.296.236.236.232,490
Oct 29, 20246.306.316.266.286.284,372
Oct 28, 20246.316.386.316.326.32930
Oct 25, 20246.396.396.306.326.322,833
Oct 24, 20246.336.356.306.316.31702
Oct 23, 20246.456.486.326.336.332,699
Oct 22, 20246.516.516.406.406.404,526
Oct 21, 20246.546.546.436.516.517,710
Oct 18, 20246.606.606.546.556.55963
Oct 17, 20246.606.626.606.606.604,344
Oct 16, 20246.636.656.636.656.652,032
Oct 15, 20246.666.666.646.656.65634
Oct 14, 20246.666.686.656.676.671,115
Oct 11, 20246.696.696.656.686.681,030
Oct 10, 20246.666.666.636.646.641,819
Oct 9, 20246.736.736.666.686.682,946
Oct 8, 20246.696.756.646.756.753,085
Oct 7, 20246.716.756.656.656.652,314
Oct 4, 20246.776.786.706.706.703,625
Oct 3, 20246.766.786.756.756.751,569
Oct 2, 20246.716.766.716.756.751,045
Oct 1, 20246.716.806.706.706.701,081
Sep 30, 20246.716.806.686.736.732,903
Sep 27, 20246.806.826.756.756.752,302
Sep 26, 20246.656.906.656.806.803,588
Sep 25, 20246.656.666.646.646.642,569
Sep 24, 20246.766.766.656.696.691,679
Sep 23, 20246.756.766.686.766.76983
Sep 20, 20246.796.806.756.786.781,744
Sep 19, 20246.656.756.656.756.752,156
Sep 18, 20246.706.706.636.676.67725
Sep 17, 20246.636.716.636.656.653,015
Sep 16, 20246.626.816.626.646.643,782
Sep 13, 20246.666.696.626.656.654,330
Sep 12, 20246.676.686.666.686.68855
Sep 11, 20246.786.786.656.666.664,776
Sep 10, 20246.696.806.696.786.781,298
Sep 9, 20246.866.916.696.696.699,031
Sep 6, 20246.806.856.796.846.843,604
Sep 5, 20246.606.756.356.686.6815,372
Sep 4, 20247.127.136.806.806.8015,274
Sep 3, 20247.167.177.127.147.145,168
Sep 2, 20247.207.207.157.157.153,647
Aug 30, 20247.217.257.207.207.201,594
Aug 29, 20247.377.377.187.207.2014,878
Aug 28, 20247.317.457.317.457.451,770
Aug 27, 20247.317.407.307.377.372,062
Aug 26, 20247.357.387.357.387.381,594
Aug 23, 20247.317.387.317.347.341,396
Aug 22, 20247.297.387.297.317.31701
Aug 21, 20247.407.407.257.297.291,698
Aug 20, 20247.157.407.157.407.401,695
Aug 19, 20247.207.307.157.157.151,344
Aug 16, 20247.137.407.137.397.394,199
Aug 15, 20247.117.197.117.177.171,095
Aug 14, 20247.157.247.107.117.114,196
Aug 13, 20247.227.247.147.167.164,635
Aug 12, 20247.157.307.157.237.234,325
Aug 9, 20247.137.207.127.207.203,997
Aug 8, 20247.187.207.117.137.132,148
Aug 7, 20247.157.197.157.187.18468
Aug 6, 20247.147.197.147.177.17571
Aug 5, 20247.217.287.187.187.182,338
Aug 2, 20247.227.287.227.247.242,340
Aug 1, 20247.247.297.247.277.275,312
Jul 31, 20247.267.307.227.257.25693
Jul 30, 20247.227.267.227.267.26961
Jul 29, 20247.307.307.257.257.251,316
Jul 26, 20247.227.297.227.267.262,403
Jul 25, 20247.237.317.227.307.301,697
Jul 24, 20247.307.337.287.287.281,358
Jul 23, 20247.327.347.257.257.252,036
Jul 22, 20247.307.347.307.327.321,186
Jul 19, 20247.327.387.327.367.361,450
Jul 18, 20247.327.367.307.367.361,636
Jul 17, 20247.387.387.327.327.321,003
Jul 16, 20247.347.407.347.397.394,310
Jul 15, 20247.327.387.327.337.332,233
Jul 12, 20247.327.417.327.387.382,828
Jul 11, 20247.337.437.337.387.385,694
Jul 10, 20247.327.407.287.367.362,767
Jul 9, 20247.417.417.367.367.362,038
Jul 8, 20247.507.537.457.457.451,245
Jul 5, 20247.467.507.457.457.45933
Jul 4, 20247.507.567.467.467.462,036
Jul 3, 20247.527.577.527.567.561,348
Jul 2, 20247.467.597.467.577.572,727
Jul 1, 20247.447.557.447.467.46710
Jun 28, 20247.527.557.457.457.45987
Jun 27, 20247.537.557.527.527.52866
Jun 26, 20247.607.607.527.537.53303
Jun 25, 20247.517.557.517.557.55497
Jun 24, 20247.607.637.517.517.511,224
Jun 21, 20247.647.677.617.637.632,377
Jun 20, 20247.627.787.627.717.715,486
Jun 19, 20247.567.707.567.677.674,511
Jun 18, 20247.697.697.507.507.502,139
Jun 17, 20247.697.697.507.657.653,376
Jun 14, 20247.667.707.657.687.684,955
Jun 13, 20247.857.857.717.727.723,228
Jun 12, 20247.807.827.747.807.801,958
Jun 11, 20247.757.907.757.907.903,407
Jun 10, 20247.817.927.757.757.754,251
Jun 7, 20247.918.007.907.907.901,606
Jun 6, 20247.728.197.728.018.017,913
Jun 5, 20247.727.907.717.717.714,733
Jun 4, 20247.647.807.637.717.715,625
Jun 3, 20247.507.627.507.627.622,543
May 31, 20247.507.617.507.507.501,093
May 30, 20247.507.617.507.617.612,711
May 29, 20247.527.527.507.527.521,743
May 28, 20247.417.507.417.467.462,579
May 27, 20247.507.527.507.527.52900
May 24, 20247.467.537.457.537.531,299
May 23, 20247.557.557.467.467.462,324
May 22, 20247.547.557.327.507.506,253
May 21, 2024 0.40 Dividend
May 21, 20247.407.507.347.437.433,070
May 20, 20247.617.657.617.657.251,845
May 17, 20247.517.647.517.647.244,345
May 16, 20247.587.607.557.567.162,825
May 15, 20247.657.657.537.577.175,884
May 14, 20247.707.727.607.687.2812,322
May 13, 20247.717.857.707.857.444,609
May 10, 20247.717.747.707.707.301,110
May 9, 20247.717.717.707.707.303,684
May 8, 20247.687.717.657.717.311,619
May 7, 20247.757.757.657.707.301,715
May 6, 20247.657.707.657.657.251,694
May 3, 20247.717.797.657.657.254,917
May 2, 20247.667.737.627.667.261,231
Apr 30, 20247.617.667.617.657.251,742
Apr 29, 20247.687.727.617.617.212,893
Apr 26, 20247.667.807.667.677.273,117
Apr 25, 20247.607.747.607.737.335,362
Apr 24, 20247.577.667.537.577.171,995
Apr 23, 20247.577.637.517.627.224,973
Apr 22, 20247.497.557.497.557.164,915
Apr 19, 20247.317.407.307.407.012,251
Apr 18, 20247.407.407.357.407.01549
Apr 17, 20247.337.397.327.346.962,965
Apr 16, 20247.307.357.307.326.941,228

Related Tickers

DEME.BR DEME Group NV
139.60
-0.29%
 
ACKB.BR Ackermans & Van Haaren NV
202.20
+1.46%
 
EN.PA Bouygues SA
37.41
+1.82%
 
DG.PA Vinci SA
119.75
+1.35%