Skip to main content
logo
Cenergy Holdings SA (ATH:CENER)
Greece flag Greece · Delayed Price · Currency is EUR
22.26
-0.04 (-0.18%)
At close: Jul 2, 2026

ATH:CENER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202622.3022.9822.1022.2622.26-0.18%489,708
Jul 1, 202623.1023.1022.1622.3022.30-3.04%327,020
Jun 30, 202623.8623.8622.9023.0023.00-1.29%252,946
Jun 29, 202623.9823.9823.3023.3023.30-2.18%187,676
Jun 26, 202623.9024.2823.4023.8223.82-0.33%273,271
Jun 25, 202624.4024.6223.9023.9023.90-1.08%285,804
Jun 24, 202624.2224.6424.1424.1624.16-339,538
Jun 23, 202624.7825.2424.0824.1624.16-7.79%7,296,762
Jun 22, 202624.8226.2024.8226.2026.203.65%179,524
Jun 19, 202624.6225.4624.3625.4625.283.41%349,840
Jun 18, 202623.6024.8423.2224.6224.443.36%192,127
Jun 17, 202624.6624.6823.5223.8223.65-2.93%188,339
Jun 16, 202624.0424.8024.0424.5424.360.41%296,009
Jun 15, 202624.0024.7423.8024.4424.273.47%158,393
Jun 12, 202624.1024.6623.3423.6223.45-1.99%148,153
Jun 11, 202623.7024.2423.7024.1023.930.17%153,704
Jun 10, 202623.6024.0622.8424.0623.891.69%250,853
Jun 9, 202624.4424.9023.4223.6623.49-3.59%300,289
Jun 8, 202624.3625.1224.3024.5424.36-1.68%252,715
Jun 5, 202624.9025.5824.8824.9624.780.48%246,249
Jun 4, 202624.6825.2224.6224.8424.66-0.48%205,380
Jun 3, 202625.1025.6224.7824.9624.78-2.27%193,131
Jun 2, 202625.7026.1425.2625.5425.362.24%296,676
May 29, 202625.8026.3024.9824.9824.80-2.80%2,498,096
May 28, 202625.0025.7424.6425.7025.522.80%308,220
May 27, 202624.9825.6224.8025.0024.820.08%140,375
May 26, 202625.3025.3024.6824.9824.80-0.48%180,588
May 25, 202625.0025.3024.7825.1024.920.88%129,050
May 22, 202623.7024.8823.6224.8824.704.98%276,990
May 21, 202623.4823.7823.2223.7023.531.28%171,909
May 20, 202623.0223.8222.6023.4023.23-0.34%252,678
May 19, 202624.2424.7423.1423.4823.31-5.25%218,954
May 18, 202624.8024.8023.9824.7824.60-0.96%238,709
May 15, 202626.1026.2225.0225.0224.84-4.14%196,175
May 14, 202625.5026.2025.3026.1025.912.76%176,349
May 13, 202625.0025.4424.3025.4025.220.87%244,858
May 12, 202625.4425.4424.7025.1825.00-1.02%177,802
May 11, 202624.5425.4424.3425.4425.263.67%322,896
May 8, 202625.1025.1224.5024.5424.36-2.23%217,628
May 7, 202625.0025.2024.7825.1024.920.40%194,116
May 6, 202624.6025.3024.5625.0024.821.63%288,869
May 5, 202624.3424.6023.9024.6024.420.24%290,338
May 4, 202623.8424.9423.7624.5424.362.94%309,448
Apr 30, 202623.1023.9022.7623.8423.672.76%339,965
Apr 29, 202622.1023.3021.9023.2023.036.72%245,507
Apr 28, 202621.7822.1021.3021.7421.580.09%232,545
Apr 27, 202621.0621.7821.0621.7221.563.43%160,350
Apr 24, 202620.6621.0220.4621.0020.852.24%182,211
Apr 23, 202620.6620.9620.4820.5420.39-2.19%123,682
Apr 22, 202620.6021.0020.2221.0020.850.57%126,560