Cenergy Holdings SA (ATH:CENER)
Greece · Delayed Price · Currency is EUR 12.20
+0.18 (1.50%)
At close: Sep 30, 2025
Cenergy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 12.40 | 12.42 | 12.02 | 12.02 | 12.02 | -2.91% | 175,922 |
| Sep 26, 2025 | 12.28 | 12.44 | 12.18 | 12.38 | 12.38 | 1.14% | 137,040 |
| Sep 25, 2025 | 12.38 | 12.38 | 12.10 | 12.24 | 12.24 | -1.13% | 137,988 |
| Sep 24, 2025 | 12.44 | 12.44 | 12.24 | 12.38 | 12.38 | - | 172,191 |
| Sep 23, 2025 | 12.10 | 12.44 | 12.08 | 12.38 | 12.38 | 2.82% | 254,055 |
| Sep 22, 2025 | 12.00 | 12.10 | 11.80 | 12.04 | 12.04 | 0.50% | 247,700 |
| Sep 19, 2025 | 11.78 | 12.02 | 11.78 | 11.98 | 11.98 | 1.70% | 584,720 |
| Sep 18, 2025 | 11.44 | 11.78 | 11.38 | 11.78 | 11.78 | 4.43% | 361,089 |
| Sep 17, 2025 | 11.36 | 11.38 | 11.20 | 11.28 | 11.28 | -0.53% | 264,011 |
| Sep 16, 2025 | 11.44 | 11.52 | 11.10 | 11.34 | 11.34 | -0.87% | 327,376 |
| Sep 15, 2025 | 11.30 | 11.48 | 11.26 | 11.44 | 11.44 | 1.60% | 254,725 |
| Sep 12, 2025 | 10.92 | 11.34 | 10.90 | 11.26 | 11.26 | 2.93% | 243,727 |
| Sep 11, 2025 | 10.88 | 10.96 | 10.74 | 10.94 | 10.94 | 0.74% | 141,339 |
| Sep 10, 2025 | 10.76 | 10.86 | 10.76 | 10.86 | 10.86 | - | 141,998 |
| Sep 9, 2025 | 10.70 | 10.86 | 10.66 | 10.86 | 10.86 | 1.50% | 160,792 |
| Sep 8, 2025 | 10.66 | 10.74 | 10.48 | 10.70 | 10.70 | 0.38% | 146,851 |
| Sep 5, 2025 | 10.66 | 10.66 | 10.24 | 10.66 | 10.66 | 0.95% | 193,728 |
| Sep 4, 2025 | 10.78 | 10.78 | 10.56 | 10.56 | 10.56 | -1.49% | 120,113 |
| Sep 3, 2025 | 10.44 | 10.72 | 10.42 | 10.72 | 10.72 | 2.49% | 121,814 |
| Sep 2, 2025 | 10.88 | 10.90 | 10.46 | 10.46 | 10.46 | -3.86% | 249,358 |
| Sep 1, 2025 | 10.90 | 10.90 | 10.74 | 10.88 | 10.88 | -0.18% | 160,486 |
| Aug 29, 2025 | 10.74 | 10.90 | 10.56 | 10.90 | 10.90 | 1.30% | 227,627 |
| Aug 28, 2025 | 11.00 | 11.04 | 10.64 | 10.76 | 10.76 | -1.47% | 201,643 |
| Aug 27, 2025 | 11.08 | 11.10 | 10.82 | 10.92 | 10.92 | -0.73% | 125,066 |
| Aug 26, 2025 | 11.08 | 11.08 | 10.84 | 11.00 | 11.00 | -0.72% | 177,734 |
| Aug 25, 2025 | 11.30 | 11.30 | 11.08 | 11.08 | 11.08 | -1.42% | 146,078 |
| Aug 22, 2025 | 11.16 | 11.24 | 11.06 | 11.24 | 11.24 | 0.72% | 91,521 |
| Aug 21, 2025 | 11.24 | 11.24 | 11.02 | 11.16 | 11.16 | -0.18% | 101,001 |
| Aug 20, 2025 | 11.24 | 11.24 | 11.04 | 11.18 | 11.18 | -0.53% | 101,235 |
| Aug 19, 2025 | 11.18 | 11.28 | 11.12 | 11.24 | 11.24 | 1.26% | 117,299 |
| Aug 18, 2025 | 11.16 | 11.18 | 10.84 | 11.10 | 11.10 | -0.54% | 129,138 |
| Aug 14, 2025 | 11.24 | 11.28 | 11.08 | 11.16 | 11.16 | -1.24% | 139,924 |
| Aug 13, 2025 | 10.88 | 11.30 | 10.70 | 11.30 | 11.30 | 3.86% | 237,004 |
| Aug 12, 2025 | 11.00 | 11.10 | 10.76 | 10.88 | 10.88 | -0.91% | 233,226 |
| Aug 11, 2025 | 10.68 | 10.98 | 10.50 | 10.98 | 10.98 | 3.20% | 265,725 |
| Aug 8, 2025 | 10.68 | 10.74 | 10.56 | 10.64 | 10.64 | - | 125,651 |
| Aug 7, 2025 | 10.52 | 10.70 | 10.48 | 10.64 | 10.64 | 1.14% | 551,333 |
| Aug 6, 2025 | 10.36 | 10.54 | 10.34 | 10.52 | 10.52 | 1.54% | 105,799 |
| Aug 5, 2025 | 10.40 | 10.50 | 10.36 | 10.36 | 10.36 | -1.33% | 106,452 |
| Aug 4, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 2.94% | 178,517 |
| Aug 1, 2025 | 10.26 | 10.40 | 10.02 | 10.20 | 10.20 | -0.58% | 147,136 |
| Jul 31, 2025 | 10.58 | 10.58 | 10.22 | 10.26 | 10.26 | -2.47% | 158,219 |
| Jul 30, 2025 | 10.52 | 10.62 | 10.44 | 10.52 | 10.52 | -0.57% | 142,649 |
| Jul 29, 2025 | 10.38 | 10.58 | 10.36 | 10.58 | 10.58 | 1.73% | 104,079 |
| Jul 28, 2025 | 10.58 | 10.60 | 10.40 | 10.40 | 10.40 | -0.57% | 155,600 |
| Jul 25, 2025 | 10.60 | 10.68 | 10.42 | 10.46 | 10.46 | -1.32% | 170,725 |
| Jul 24, 2025 | 10.56 | 10.64 | 10.48 | 10.60 | 10.60 | - | 145,594 |
| Jul 23, 2025 | 10.44 | 10.66 | 10.44 | 10.60 | 10.60 | 1.53% | 228,975 |
| Jul 22, 2025 | 10.58 | 10.58 | 10.44 | 10.44 | 10.44 | -1.51% | 143,213 |
| Jul 21, 2025 | 10.68 | 10.72 | 10.42 | 10.60 | 10.60 | 0.38% | 298,338 |