Cenergy Holdings SA (ATH:CENER)
Greece · Delayed Price · Currency is EUR 24.20
+0.50 (2.11%)
Last updated: May 22, 2026, 3:40 PM EET
ATH:CENER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 23.48 | 23.78 | 23.22 | 23.70 | 23.70 | 1.28% | 171,909 |
| May 20, 2026 | 23.02 | 23.82 | 22.60 | 23.40 | 23.40 | -0.34% | 252,678 |
| May 19, 2026 | 24.24 | 24.74 | 23.14 | 23.48 | 23.48 | -5.25% | 218,954 |
| May 18, 2026 | 24.80 | 24.80 | 23.98 | 24.78 | 24.78 | -0.96% | 238,709 |
| May 15, 2026 | 26.10 | 26.22 | 25.02 | 25.02 | 25.02 | -4.14% | 196,175 |
| May 14, 2026 | 25.50 | 26.20 | 25.30 | 26.10 | 26.10 | 2.76% | 176,349 |
| May 13, 2026 | 25.00 | 25.44 | 24.30 | 25.40 | 25.40 | 0.87% | 244,858 |
| May 12, 2026 | 25.44 | 25.44 | 24.70 | 25.18 | 25.18 | -1.02% | 177,802 |
| May 11, 2026 | 24.54 | 25.44 | 24.34 | 25.44 | 25.44 | 3.67% | 322,896 |
| May 8, 2026 | 25.10 | 25.12 | 24.50 | 24.54 | 24.54 | -2.23% | 217,628 |
| May 7, 2026 | 25.00 | 25.20 | 24.78 | 25.10 | 25.10 | 0.40% | 194,116 |
| May 6, 2026 | 24.60 | 25.30 | 24.56 | 25.00 | 25.00 | 1.63% | 288,869 |
| May 5, 2026 | 24.34 | 24.60 | 23.90 | 24.60 | 24.60 | 0.24% | 290,338 |
| May 4, 2026 | 23.84 | 24.94 | 23.76 | 24.54 | 24.54 | 2.94% | 309,448 |
| Apr 30, 2026 | 23.10 | 23.90 | 22.76 | 23.84 | 23.84 | 2.76% | 339,965 |
| Apr 29, 2026 | 22.10 | 23.30 | 21.90 | 23.20 | 23.20 | 6.72% | 245,507 |
| Apr 28, 2026 | 21.78 | 22.10 | 21.30 | 21.74 | 21.74 | 0.09% | 232,545 |
| Apr 27, 2026 | 21.06 | 21.78 | 21.06 | 21.72 | 21.72 | 3.43% | 160,350 |
| Apr 24, 2026 | 20.66 | 21.02 | 20.46 | 21.00 | 21.00 | 2.24% | 182,211 |
| Apr 23, 2026 | 20.66 | 20.96 | 20.48 | 20.54 | 20.54 | -2.19% | 123,682 |
| Apr 22, 2026 | 20.60 | 21.00 | 20.22 | 21.00 | 21.00 | 0.57% | 126,560 |
| Apr 21, 2026 | 20.96 | 21.18 | 20.38 | 20.88 | 20.88 | -0.38% | 172,308 |
| Apr 20, 2026 | 21.00 | 21.18 | 20.30 | 20.96 | 20.96 | -1.04% | 180,264 |
| Apr 17, 2026 | 20.86 | 21.40 | 20.36 | 21.18 | 21.18 | 3.02% | 270,317 |
| Apr 16, 2026 | 20.68 | 21.00 | 20.30 | 20.56 | 20.56 | -0.58% | 137,441 |
| Apr 15, 2026 | 20.30 | 20.68 | 19.80 | 20.68 | 20.68 | 2.27% | 163,771 |
| Apr 14, 2026 | 19.92 | 20.40 | 19.82 | 20.22 | 20.22 | 2.80% | 211,464 |
| Apr 9, 2026 | 19.67 | 19.79 | 19.23 | 19.67 | 19.67 | -0.10% | 153,454 |
| Apr 8, 2026 | 19.86 | 20.32 | 19.68 | 19.69 | 19.69 | 3.69% | 298,115 |
| Apr 7, 2026 | 19.80 | 19.90 | 18.80 | 18.99 | 18.99 | -2.52% | 140,176 |
| Apr 2, 2026 | 19.24 | 19.58 | 19.00 | 19.48 | 19.48 | -1.02% | 164,936 |
| Apr 1, 2026 | 19.34 | 19.84 | 19.16 | 19.68 | 19.68 | 4.02% | 290,880 |
| Mar 31, 2026 | 17.54 | 18.92 | 17.54 | 18.92 | 18.92 | 6.77% | 204,033 |
| Mar 30, 2026 | 18.02 | 18.16 | 17.46 | 17.72 | 17.72 | -3.70% | 209,112 |
| Mar 27, 2026 | 18.26 | 18.58 | 18.18 | 18.40 | 18.40 | -3.06% | 154,711 |
| Mar 26, 2026 | 18.18 | 19.12 | 18.04 | 18.98 | 18.98 | 3.49% | 286,265 |
| Mar 24, 2026 | 18.00 | 18.46 | 17.84 | 18.34 | 18.34 | 2.46% | 143,948 |
| Mar 23, 2026 | 16.80 | 18.08 | 16.70 | 17.90 | 17.90 | 2.29% | 246,572 |
| Mar 20, 2026 | 18.00 | 18.24 | 17.20 | 17.50 | 17.50 | -2.23% | 314,586 |
| Mar 19, 2026 | 17.72 | 17.90 | 17.52 | 17.90 | 17.90 | -1.65% | 159,069 |
| Mar 18, 2026 | 18.08 | 18.88 | 17.94 | 18.20 | 18.20 | 0.66% | 163,782 |
| Mar 17, 2026 | 18.20 | 18.42 | 18.02 | 18.08 | 18.08 | -0.66% | 114,694 |
| Mar 16, 2026 | 19.08 | 19.08 | 18.20 | 18.20 | 18.20 | -4.61% | 200,129 |
| Mar 13, 2026 | 18.10 | 19.08 | 18.10 | 19.08 | 19.08 | 2.58% | 224,720 |
| Mar 12, 2026 | 19.00 | 19.00 | 18.58 | 18.60 | 18.60 | -2.11% | 203,471 |
| Mar 11, 2026 | 19.30 | 19.30 | 18.92 | 19.00 | 19.00 | -1.55% | 275,389 |
| Mar 10, 2026 | 18.84 | 19.40 | 18.84 | 19.30 | 19.30 | 7.34% | 268,460 |
| Mar 9, 2026 | 18.06 | 18.70 | 17.80 | 17.98 | 17.98 | -6.65% | 218,885 |
| Mar 6, 2026 | 20.05 | 20.45 | 18.54 | 19.26 | 19.26 | -4.42% | 337,778 |
| Mar 5, 2026 | 21.15 | 21.50 | 19.80 | 20.15 | 20.15 | -3.13% | 296,241 |