Cenergy Holdings SA (ATH:CENER)
Greece · Delayed Price · Currency is EUR 22.08
-0.32 (-1.43%)
Last updated: Nov 2, 2026, 5:10 PM EET
ATH:CENER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 22.20 | 22.58 | 22.08 | 22.08 | 22.08 | -1.43% | 517,404 |
| Oct 30, 2026 | 22.54 | 22.54 | 22.10 | 22.40 | 22.40 | -0.62% | 140,420 |
| Oct 29, 2026 | 21.80 | 22.70 | 21.80 | 22.54 | 22.54 | 2.27% | 179,449 |
| Oct 27, 2026 | 21.58 | 22.12 | 21.24 | 22.04 | 22.04 | 3.38% | 120,886 |
| Oct 26, 2026 | 21.50 | 21.68 | 21.28 | 21.32 | 21.32 | 0.76% | 188,023 |
| Oct 23, 2026 | 21.94 | 21.98 | 21.16 | 21.16 | 21.16 | -3.56% | 305,138 |
| Oct 22, 2026 | 22.26 | 22.26 | 21.80 | 21.94 | 21.94 | -1.44% | 225,272 |
| Oct 21, 2026 | 21.98 | 22.26 | 21.74 | 22.26 | 22.26 | 2.77% | 257,493 |
| Oct 20, 2026 | 22.20 | 22.30 | 21.60 | 21.66 | 21.66 | -2.26% | 284,191 |
| Oct 19, 2026 | 22.02 | 22.72 | 22.02 | 22.16 | 22.16 | -0.54% | 154,836 |
| Oct 16, 2026 | 22.30 | 22.36 | 21.86 | 22.28 | 22.28 | 2.11% | 138,655 |
| Oct 15, 2026 | 22.86 | 22.96 | 21.82 | 21.82 | 21.82 | -5.05% | 417,129 |
| Oct 14, 2026 | 23.70 | 23.70 | 22.98 | 22.98 | 22.98 | -3.04% | 174,917 |
| Oct 13, 2026 | 23.34 | 23.90 | 23.12 | 23.70 | 23.70 | 1.20% | 157,734 |
| Oct 12, 2026 | 22.84 | 23.42 | 22.82 | 23.42 | 23.42 | 3.54% | 127,211 |
| Oct 9, 2026 | 23.30 | 23.30 | 22.62 | 22.62 | 22.62 | -1.22% | 121,165 |
| Oct 8, 2026 | 23.52 | 23.76 | 22.32 | 22.90 | 22.90 | -4.42% | 228,951 |
| Oct 7, 2026 | 24.22 | 24.50 | 23.80 | 23.96 | 23.96 | -3.00% | 231,221 |
| Oct 6, 2026 | 24.10 | 24.78 | 24.00 | 24.70 | 24.70 | 2.49% | 197,357 |
| Oct 5, 2026 | 23.94 | 24.20 | 23.64 | 24.10 | 24.10 | -0.41% | 165,740 |
| Oct 2, 2026 | 24.20 | 24.20 | 23.48 | 24.20 | 24.20 | 1.26% | 167,713 |
| Oct 1, 2026 | 24.24 | 24.46 | 23.74 | 23.90 | 23.90 | -1.40% | 138,128 |
| Sep 30, 2026 | 24.28 | 24.42 | 23.92 | 24.24 | 24.24 | -0.16% | 137,332 |
| Sep 29, 2026 | 24.30 | 24.52 | 24.00 | 24.28 | 24.28 | -0.08% | 137,022 |
| Sep 28, 2026 | 23.48 | 24.30 | 23.12 | 24.30 | 24.30 | 3.49% | 357,518 |
| Sep 25, 2026 | 23.20 | 23.48 | 23.06 | 23.48 | 23.48 | 1.12% | 158,287 |
| Sep 24, 2026 | 23.04 | 23.32 | 22.62 | 23.22 | 23.22 | -0.17% | 142,287 |
| Sep 23, 2026 | 22.90 | 23.42 | 22.90 | 23.26 | 23.26 | 0.69% | 147,453 |
| Sep 22, 2026 | 23.10 | 23.46 | 22.88 | 23.10 | 23.10 | -0.35% | 238,936 |
| Sep 21, 2026 | 22.30 | 23.30 | 22.10 | 23.18 | 23.18 | 3.95% | 146,288 |
| Sep 18, 2026 | 21.74 | 22.50 | 21.28 | 22.30 | 22.30 | 2.58% | 2,154,587 |
| Sep 17, 2026 | 22.28 | 22.30 | 21.60 | 21.74 | 21.74 | -2.42% | 264,905 |
| Sep 16, 2026 | 22.30 | 22.46 | 22.10 | 22.28 | 22.28 | -0.09% | 129,883 |
| Sep 15, 2026 | 22.50 | 22.50 | 22.00 | 22.30 | 22.30 | -0.98% | 185,678 |
| Sep 14, 2026 | 23.46 | 23.46 | 22.20 | 22.52 | 22.52 | -4.01% | 258,993 |
| Sep 11, 2026 | 23.48 | 23.54 | 23.24 | 23.46 | 23.46 | 1.30% | 194,118 |
| Sep 10, 2026 | 23.70 | 23.86 | 23.16 | 23.16 | 23.16 | -2.85% | 205,022 |
| Sep 9, 2026 | 23.66 | 23.90 | 23.36 | 23.84 | 23.84 | 0.76% | 149,493 |
| Sep 8, 2026 | 23.50 | 23.70 | 23.18 | 23.66 | 23.66 | 0.25% | 97,687 |
| Sep 7, 2026 | 23.44 | 23.88 | 23.14 | 23.60 | 23.60 | 1.11% | 132,296 |
| Sep 4, 2026 | 23.08 | 23.42 | 22.70 | 23.34 | 23.34 | 1.13% | 180,511 |
| Sep 3, 2026 | 22.30 | 23.10 | 22.26 | 23.08 | 23.08 | 3.68% | 122,494 |
| Sep 2, 2026 | 22.54 | 22.54 | 21.88 | 22.26 | 22.26 | -1.24% | 174,684 |
| Sep 1, 2026 | 23.00 | 23.00 | 22.12 | 22.54 | 22.54 | -2.00% | 151,000 |
| Aug 31, 2026 | 23.16 | 23.30 | 22.82 | 23.00 | 23.00 | -0.69% | 235,794 |
| Aug 28, 2026 | 23.20 | 23.30 | 22.78 | 23.16 | 23.16 | 1.14% | 158,082 |
| Aug 27, 2026 | 23.02 | 23.46 | 22.74 | 22.90 | 22.90 | -0.52% | 137,154 |
| Aug 26, 2026 | 22.90 | 23.20 | 22.74 | 23.02 | 23.02 | -0.52% | 135,071 |
| Aug 25, 2026 | 22.00 | 23.14 | 22.00 | 23.14 | 23.14 | 5.18% | 148,896 |
| Aug 24, 2026 | 22.32 | 22.38 | 22.00 | 22.00 | 22.00 | -1.26% | 131,614 |