Cenergy Holdings SA (ATH:CENER)
Greece · Delayed Price · Currency is EUR 15.36
-0.10 (-0.65%)
At close: Dec 23, 2025
Cenergy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 15.46 | 15.66 | 14.96 | 15.36 | 15.36 | -0.65% | 170,205 |
| Dec 22, 2025 | 15.86 | 15.90 | 15.40 | 15.46 | 15.46 | -2.64% | 93,450 |
| Dec 19, 2025 | 15.50 | 15.88 | 15.32 | 15.88 | 15.88 | 2.45% | 464,736 |
| Dec 18, 2025 | 15.68 | 15.76 | 15.46 | 15.50 | 15.50 | -1.90% | 238,331 |
| Dec 17, 2025 | 15.96 | 15.96 | 15.74 | 15.80 | 15.80 | -0.13% | 162,432 |
| Dec 16, 2025 | 15.78 | 15.88 | 15.58 | 15.82 | 15.82 | 0.76% | 165,791 |
| Dec 15, 2025 | 15.90 | 15.98 | 15.54 | 15.70 | 15.70 | -1.01% | 178,162 |
| Dec 12, 2025 | 15.78 | 16.06 | 15.78 | 15.86 | 15.86 | 0.13% | 150,599 |
| Dec 11, 2025 | 15.82 | 15.96 | 15.82 | 15.84 | 15.84 | 0.25% | 1,272,134 |
| Dec 10, 2025 | 15.82 | 15.88 | 15.46 | 15.80 | 15.80 | 0.51% | 133,403 |
| Dec 9, 2025 | 16.00 | 16.06 | 15.62 | 15.72 | 15.72 | -1.87% | 489,837 |
| Dec 8, 2025 | 15.70 | 16.02 | 15.62 | 16.02 | 16.02 | 2.43% | 1,819,281 |
| Dec 5, 2025 | 15.58 | 15.64 | 15.46 | 15.64 | 15.64 | 0.90% | 291,568 |
| Dec 4, 2025 | 14.90 | 15.50 | 14.90 | 15.50 | 15.50 | 3.06% | 242,879 |
| Dec 3, 2025 | 15.00 | 15.20 | 14.94 | 15.04 | 15.04 | 0.80% | 299,504 |
| Dec 2, 2025 | 14.78 | 14.98 | 14.74 | 14.92 | 14.92 | 0.27% | 320,915 |
| Dec 1, 2025 | 14.70 | 14.92 | 14.66 | 14.88 | 14.88 | 0.68% | 131,528 |
| Nov 28, 2025 | 14.88 | 14.98 | 14.70 | 14.78 | 14.78 | -1.34% | 187,920 |
| Nov 27, 2025 | 14.90 | 15.00 | 14.84 | 14.98 | 14.98 | 0.54% | 138,731 |
| Nov 26, 2025 | 15.18 | 15.18 | 14.78 | 14.90 | 14.90 | -1.19% | 200,804 |
| Nov 25, 2025 | 15.26 | 15.30 | 14.84 | 15.08 | 15.08 | -2.08% | 1,521,970 |
| Nov 24, 2025 | 15.28 | 15.48 | 14.98 | 15.40 | 15.40 | 0.92% | 2,479,943 |
| Nov 21, 2025 | 15.14 | 15.30 | 14.86 | 15.26 | 15.26 | 0.79% | 380,601 |
| Nov 20, 2025 | 14.90 | 15.28 | 14.88 | 15.14 | 15.14 | 2.99% | 745,338 |
| Nov 19, 2025 | 15.10 | 15.66 | 14.70 | 14.70 | 14.70 | -2.91% | 490,270 |
| Nov 18, 2025 | 15.54 | 15.68 | 15.10 | 15.14 | 15.14 | -3.32% | 241,939 |
| Nov 17, 2025 | 15.28 | 15.66 | 15.20 | 15.66 | 15.66 | 3.30% | 313,498 |
| Nov 14, 2025 | 14.90 | 15.28 | 14.90 | 15.16 | 15.16 | -0.39% | 317,112 |
| Nov 13, 2025 | 15.16 | 15.38 | 15.16 | 15.22 | 15.22 | -0.39% | 323,135 |
| Nov 12, 2025 | 15.14 | 15.32 | 15.14 | 15.28 | 15.28 | 0.53% | 294,114 |
| Nov 11, 2025 | 14.70 | 15.24 | 14.70 | 15.20 | 15.20 | 2.01% | 390,226 |
| Nov 10, 2025 | 14.98 | 15.20 | 14.72 | 14.90 | 14.90 | -0.40% | 265,916 |
| Nov 7, 2025 | 15.30 | 15.30 | 14.72 | 14.96 | 14.96 | -2.09% | 253,635 |
| Nov 6, 2025 | 14.96 | 15.28 | 14.96 | 15.28 | 15.28 | 3.24% | 1,023,450 |
| Nov 5, 2025 | 14.40 | 14.94 | 14.40 | 14.80 | 14.80 | 2.07% | 347,483 |
| Nov 4, 2025 | 14.40 | 14.52 | 14.26 | 14.50 | 14.50 | 0.14% | 252,491 |
| Nov 3, 2025 | 14.20 | 14.64 | 14.20 | 14.48 | 14.48 | 0.56% | 268,977 |
| Oct 31, 2025 | 14.28 | 14.40 | 14.28 | 14.40 | 14.40 | 0.14% | 183,558 |
| Oct 30, 2025 | 14.20 | 14.40 | 14.20 | 14.38 | 14.38 | 1.27% | 527,836 |
| Oct 29, 2025 | 14.18 | 14.50 | 14.02 | 14.20 | 14.20 | 1.43% | 338,530 |
| Oct 27, 2025 | 13.90 | 14.08 | 13.82 | 14.00 | 14.00 | 1.60% | 246,523 |
| Oct 24, 2025 | 13.86 | 13.96 | 13.70 | 13.78 | 13.78 | -0.58% | 159,112 |
| Oct 23, 2025 | 13.48 | 13.86 | 13.42 | 13.86 | 13.86 | 3.12% | 227,860 |
| Oct 22, 2025 | 13.26 | 13.50 | 13.16 | 13.44 | 13.44 | 2.60% | 266,511 |
| Oct 21, 2025 | 13.10 | 13.30 | 13.00 | 13.10 | 13.10 | - | 170,808 |
| Oct 20, 2025 | 13.18 | 13.34 | 12.92 | 13.10 | 13.10 | -0.61% | 126,297 |
| Oct 17, 2025 | 13.30 | 13.30 | 12.74 | 13.18 | 13.18 | -1.05% | 490,462 |
| Oct 16, 2025 | 13.06 | 13.50 | 12.84 | 13.32 | 13.32 | 1.37% | 315,577 |
| Oct 15, 2025 | 13.10 | 13.44 | 13.08 | 13.14 | 13.14 | 0.92% | 171,938 |
| Oct 14, 2025 | 13.20 | 13.38 | 13.02 | 13.02 | 13.02 | -2.25% | 267,393 |