Cenergy Holdings SA (ATH:CENER)
Greece · Delayed Price · Currency is EUR 10.80
-0.06 (-0.55%)
Last updated: Sep 10, 2025, 2:06 PM EET
Cenergy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 10.76 | 10.86 | 10.76 | 10.80 | - | -0.55% | 70,608 |
| Sep 9, 2025 | 10.70 | 10.86 | 10.66 | 10.86 | - | 1.50% | 324,010 |
| Sep 8, 2025 | 10.66 | 10.74 | 10.48 | 10.70 | - | 0.38% | 146,851 |
| Sep 5, 2025 | 10.66 | 10.66 | 10.24 | 10.66 | - | 0.95% | 193,728 |
| Sep 4, 2025 | 10.78 | 10.78 | 10.56 | 10.56 | - | -1.49% | 120,113 |
| Sep 3, 2025 | 10.44 | 10.72 | 10.42 | 10.72 | - | 2.49% | 121,814 |
| Sep 2, 2025 | 10.88 | 10.90 | 10.46 | 10.46 | - | -3.86% | 249,358 |
| Sep 1, 2025 | 10.90 | 10.90 | 10.74 | 10.88 | - | -0.18% | 160,486 |
| Aug 29, 2025 | 10.74 | 10.90 | 10.56 | 10.90 | - | 1.30% | 227,627 |
| Aug 28, 2025 | 11.00 | 11.04 | 10.64 | 10.76 | - | -1.47% | 201,643 |
| Aug 27, 2025 | 11.08 | 11.10 | 10.82 | 10.92 | - | -0.73% | 125,066 |
| Aug 26, 2025 | 11.08 | 11.08 | 10.84 | 11.00 | - | -0.72% | 177,734 |
| Aug 25, 2025 | 11.30 | 11.30 | 11.08 | 11.08 | - | -1.42% | 146,078 |
| Aug 22, 2025 | 11.16 | 11.24 | 11.06 | 11.24 | - | 0.72% | 91,521 |
| Aug 21, 2025 | 11.24 | 11.24 | 11.02 | 11.16 | - | -0.18% | 101,001 |
| Aug 20, 2025 | 11.24 | 11.24 | 11.04 | 11.18 | - | -0.53% | 101,235 |
| Aug 19, 2025 | 11.18 | 11.28 | 11.12 | 11.24 | - | 1.26% | 117,299 |
| Aug 18, 2025 | 11.16 | 11.18 | 10.84 | 11.10 | - | -0.54% | 129,138 |
| Aug 14, 2025 | 11.24 | 11.28 | 11.08 | 11.16 | - | -1.24% | 139,924 |
| Aug 13, 2025 | 10.88 | 11.30 | 10.70 | 11.30 | - | 3.86% | 237,004 |
| Aug 12, 2025 | 11.00 | 11.10 | 10.76 | 10.88 | - | -0.91% | 233,226 |
| Aug 11, 2025 | 10.68 | 10.98 | 10.50 | 10.98 | - | 3.20% | 265,725 |
| Aug 8, 2025 | 10.68 | 10.74 | 10.56 | 10.64 | - | - | 125,651 |
| Aug 7, 2025 | 10.52 | 10.70 | 10.48 | 10.64 | - | 1.14% | 551,333 |
| Aug 6, 2025 | 10.36 | 10.54 | 10.34 | 10.52 | - | 1.54% | 105,799 |
| Aug 5, 2025 | 10.40 | 10.50 | 10.36 | 10.36 | - | -1.33% | 106,452 |
| Aug 4, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | - | 2.94% | 178,517 |
| Aug 1, 2025 | 10.26 | 10.40 | 10.02 | 10.20 | - | -0.58% | 147,136 |
| Jul 31, 2025 | 10.58 | 10.58 | 10.22 | 10.26 | - | -2.47% | 158,219 |
| Jul 30, 2025 | 10.52 | 10.62 | 10.44 | 10.52 | - | -0.57% | 142,649 |
| Jul 29, 2025 | 10.38 | 10.58 | 10.36 | 10.58 | - | 1.73% | 104,079 |
| Jul 28, 2025 | 10.58 | 10.60 | 10.40 | 10.40 | - | -0.57% | 155,600 |
| Jul 25, 2025 | 10.60 | 10.68 | 10.42 | 10.46 | - | -1.32% | 170,725 |
| Jul 24, 2025 | 10.56 | 10.64 | 10.48 | 10.60 | - | - | 145,594 |
| Jul 23, 2025 | 10.44 | 10.66 | 10.44 | 10.60 | - | 1.53% | 228,975 |
| Jul 22, 2025 | 10.58 | 10.58 | 10.44 | 10.44 | - | -1.51% | 143,213 |
| Jul 21, 2025 | 10.68 | 10.72 | 10.42 | 10.60 | - | 0.38% | 298,338 |
| Jul 18, 2025 | 10.50 | 10.62 | 10.44 | 10.56 | - | 0.57% | 158,100 |
| Jul 17, 2025 | 10.60 | 10.68 | 10.42 | 10.50 | - | -0.57% | 233,477 |
| Jul 16, 2025 | 10.62 | 10.70 | 10.50 | 10.56 | - | -1.31% | 131,264 |
| Jul 15, 2025 | 10.70 | 10.70 | 10.60 | 10.70 | - | - | 137,094 |
| Jul 14, 2025 | 10.50 | 10.70 | 10.50 | 10.70 | - | - | 182,991 |
| Jul 11, 2025 | 10.76 | 10.80 | 10.64 | 10.70 | - | -0.56% | 176,928 |
| Jul 10, 2025 | 10.68 | 10.88 | 10.60 | 10.76 | - | 0.94% | 227,534 |
| Jul 9, 2025 | 10.52 | 10.82 | 10.38 | 10.66 | - | 1.72% | 451,361 |
| Jul 8, 2025 | 9.95 | 10.48 | 9.90 | 10.48 | - | 5.33% | 324,587 |
| Jul 7, 2025 | 9.94 | 10.02 | 9.87 | 9.95 | - | -0.10% | 163,120 |
| Jul 4, 2025 | 9.89 | 10.06 | 9.87 | 9.96 | - | 0.20% | 194,812 |
| Jul 3, 2025 | 9.87 | 9.97 | 9.85 | 9.94 | - | 0.71% | 465,558 |
| Jul 2, 2025 | 9.91 | 10.00 | 9.69 | 9.87 | - | 0.30% | 472,945 |