Skip to main content
logo
Cenergy Holdings SA (ATH:CENER)
Greece flag Greece · Delayed Price · Currency is EUR
17.50
-0.40 (-2.23%)
At close: Mar 20, 2026

ATH:CENER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202618.0018.2417.2017.5017.50-2.23%314,586
Mar 19, 202617.7217.9017.5217.9017.90-1.65%159,069
Mar 18, 202618.0818.8817.9418.2018.200.66%163,782
Mar 17, 202618.2018.4218.0218.0818.08-0.66%114,694
Mar 16, 202619.0819.0818.2018.2018.20-4.61%200,129
Mar 13, 202618.1019.0818.1019.0819.082.58%224,720
Mar 12, 202619.0019.0018.5818.6018.60-2.11%203,471
Mar 11, 202619.3019.3018.9219.0019.00-1.55%275,389
Mar 10, 202618.8419.4018.8419.3019.307.34%268,460
Mar 9, 202618.0618.7017.8017.9817.98-6.65%218,885
Mar 6, 202620.0520.4518.5419.2619.26-4.42%337,778
Mar 5, 202621.1521.5019.8020.1520.15-3.13%296,241
Mar 4, 202619.6021.2019.6020.8020.805.58%360,555
Mar 3, 202620.8520.9519.3819.7019.70-7.94%591,256
Mar 2, 202620.9022.3520.9021.4021.40-2.73%374,608
Feb 27, 202621.4522.1021.4522.0022.002.56%508,562
Feb 26, 202621.0021.6020.8521.4521.451.66%153,304
Feb 25, 202621.1021.3520.7521.1021.10-281,594
Feb 24, 202620.3521.4019.8221.1021.103.69%289,134
Feb 20, 202620.4020.7019.7220.3520.35-1.93%322,685
Feb 19, 202621.3521.3520.3020.7520.75-2.81%211,947
Feb 18, 202619.5621.3519.5621.3521.359.49%397,275
Feb 17, 202619.5619.8619.3019.5019.50-0.31%203,269
Feb 16, 202619.4219.7619.3619.5619.560.72%170,105
Feb 13, 202619.7819.7819.1019.4219.42-1.82%279,015
Feb 12, 202619.8020.0019.2419.7819.78-0.10%221,599
Feb 11, 202619.5019.8019.2619.8019.801.54%265,622
Feb 10, 202619.0019.5019.0019.5019.502.31%564,182
Feb 9, 202619.4019.4018.8419.0619.06-0.52%167,603
Feb 6, 202619.5819.5818.9019.1619.16-1.74%588,788
Feb 5, 202619.4619.8019.3219.5019.50-0.51%205,667
Feb 4, 202619.4019.6019.3219.6019.601.77%339,690
Feb 3, 202619.4219.6419.0419.2619.26-0.52%255,625
Feb 2, 202619.1019.3618.6019.3619.36-0.21%196,235
Jan 30, 202619.0419.4018.9019.4019.401.36%248,027
Jan 29, 202618.8019.1818.6219.1419.141.81%645,213
Jan 28, 202618.6019.0018.5418.8018.801.51%287,587
Jan 27, 202618.7018.9018.2418.5218.52-0.75%219,316
Jan 26, 202617.8018.7217.8018.6618.664.83%234,195
Jan 23, 202618.1018.1017.7017.8017.80-1.11%306,627
Jan 22, 202617.6018.0617.6018.0018.002.27%302,772
Jan 21, 202617.3017.6017.2217.6017.601.73%216,989
Jan 20, 202617.0617.3216.7217.3017.301.41%172,214
Jan 19, 202616.6017.1016.5617.0617.060.35%90,896
Jan 16, 202616.5017.1816.5017.0017.002.29%309,009
Jan 15, 202616.3816.6416.3016.6216.621.47%199,364
Jan 14, 202616.4016.4016.1816.3816.380.49%201,457
Jan 13, 202616.3216.4416.1216.3016.30-0.12%187,485
Jan 12, 202616.4816.5616.1016.3216.32-0.97%176,646
Jan 9, 202616.0216.4815.9816.4816.482.87%189,677