Skip to main content
logo
Cenergy Holdings SA (ATH:CENER)
Greece flag Greece · Delayed Price · Currency is EUR
24.44
+0.34 (1.41%)
Last updated: Jun 12, 2026, 1:11 PM EET

ATH:CENER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202623.7024.2423.7024.1024.100.17%153,704
Jun 10, 202623.6024.0622.8424.0624.061.69%250,853
Jun 9, 202624.4424.9023.4223.6623.66-3.59%300,289
Jun 8, 202624.3625.1224.3024.5424.54-1.68%252,715
Jun 5, 202624.9025.5824.8824.9624.960.48%246,249
Jun 4, 202624.6825.2224.6224.8424.84-0.48%205,380
Jun 3, 202625.1025.6224.7824.9624.96-2.27%193,131
Jun 2, 202625.7026.1425.2625.5425.542.24%296,676
May 29, 202625.8026.3024.9824.9824.98-2.80%2,498,096
May 28, 202625.0025.7424.6425.7025.702.80%308,220
May 27, 202624.9825.6224.8025.0025.000.08%140,375
May 26, 202625.3025.3024.6824.9824.98-0.48%180,588
May 25, 202625.0025.3024.7825.1025.100.88%129,050
May 22, 202623.7024.8823.6224.8824.884.98%276,990
May 21, 202623.4823.7823.2223.7023.701.28%171,909
May 20, 202623.0223.8222.6023.4023.40-0.34%252,678
May 19, 202624.2424.7423.1423.4823.48-5.25%218,954
May 18, 202624.8024.8023.9824.7824.78-0.96%238,709
May 15, 202626.1026.2225.0225.0225.02-4.14%196,175
May 14, 202625.5026.2025.3026.1026.102.76%176,349
May 13, 202625.0025.4424.3025.4025.400.87%244,858
May 12, 202625.4425.4424.7025.1825.18-1.02%177,802
May 11, 202624.5425.4424.3425.4425.443.67%322,896
May 8, 202625.1025.1224.5024.5424.54-2.23%217,628
May 7, 202625.0025.2024.7825.1025.100.40%194,116
May 6, 202624.6025.3024.5625.0025.001.63%288,869
May 5, 202624.3424.6023.9024.6024.600.24%290,338
May 4, 202623.8424.9423.7624.5424.542.94%309,448
Apr 30, 202623.1023.9022.7623.8423.842.76%339,965
Apr 29, 202622.1023.3021.9023.2023.206.72%245,507
Apr 28, 202621.7822.1021.3021.7421.740.09%232,545
Apr 27, 202621.0621.7821.0621.7221.723.43%160,350
Apr 24, 202620.6621.0220.4621.0021.002.24%182,211
Apr 23, 202620.6620.9620.4820.5420.54-2.19%123,682
Apr 22, 202620.6021.0020.2221.0021.000.57%126,560
Apr 21, 202620.9621.1820.3820.8820.88-0.38%172,308
Apr 20, 202621.0021.1820.3020.9620.96-1.04%180,264
Apr 17, 202620.8621.4020.3621.1821.183.02%270,317
Apr 16, 202620.6821.0020.3020.5620.56-0.58%137,441
Apr 15, 202620.3020.6819.8020.6820.682.27%163,771
Apr 14, 202619.9220.4019.8220.2220.222.80%211,464
Apr 9, 202619.6719.7919.2319.6719.67-0.10%153,454
Apr 8, 202619.8620.3219.6819.6919.693.69%298,115
Apr 7, 202619.8019.9018.8018.9918.99-2.52%140,176
Apr 2, 202619.2419.5819.0019.4819.48-1.02%164,936
Apr 1, 202619.3419.8419.1619.6819.684.02%290,880
Mar 31, 202617.5418.9217.5418.9218.926.77%204,033
Mar 30, 202618.0218.1617.4617.7217.72-3.70%209,112
Mar 27, 202618.2618.5818.1818.4018.40-3.06%154,711
Mar 26, 202618.1819.1218.0418.9818.983.49%286,265