Cenergy Holdings SA (ATH:CENER)
Greece · Delayed Price · Currency is EUR 22.26
-0.28 (-1.24%)
At close: Sep 2, 2026
ATH:CENER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 22.32 | 22.58 | 22.20 | 22.28 | 22.28 | -0.18% | 167,098 |
| Aug 20, 2026 | 22.44 | 22.80 | 22.04 | 22.32 | 22.32 | -0.36% | 116,207 |
| Aug 19, 2026 | 22.44 | 22.64 | 22.18 | 22.40 | 22.40 | -0.88% | 148,491 |
| Aug 18, 2026 | 22.80 | 23.04 | 22.36 | 22.60 | 22.60 | -0.88% | 170,500 |
| Aug 17, 2026 | 23.08 | 23.52 | 22.74 | 22.80 | 22.80 | -2.98% | 103,241 |
| Aug 14, 2026 | 23.40 | 23.54 | 23.16 | 23.50 | 23.50 | 0.51% | 159,658 |
| Aug 13, 2026 | 23.06 | 23.50 | 22.84 | 23.38 | 23.38 | -0.09% | 186,606 |
| Aug 12, 2026 | 22.20 | 23.44 | 22.20 | 23.40 | 23.40 | 5.41% | 265,061 |
| Aug 11, 2026 | 22.20 | 22.46 | 22.06 | 22.20 | 22.20 | -0.18% | 225,512 |
| Aug 10, 2026 | 23.00 | 23.10 | 22.24 | 22.24 | 22.24 | -3.30% | 139,494 |
| Aug 7, 2026 | 23.12 | 23.50 | 22.92 | 23.00 | 23.00 | -0.78% | 236,184 |
| Aug 6, 2026 | 22.68 | 23.18 | 22.20 | 23.18 | 23.18 | 3.21% | 194,577 |
| Aug 5, 2026 | 23.00 | 23.20 | 22.00 | 22.46 | 22.46 | -1.66% | 199,892 |
| Aug 4, 2026 | 22.10 | 23.00 | 22.10 | 22.84 | 22.84 | 4.39% | 277,704 |
| Aug 3, 2026 | 21.94 | 22.44 | 21.54 | 21.88 | 21.88 | 2.15% | 186,561 |
| Jul 31, 2026 | 21.48 | 22.16 | 21.42 | 21.42 | 21.42 | 0.66% | 179,139 |
| Jul 30, 2026 | 20.90 | 21.30 | 20.66 | 21.28 | 21.28 | 2.41% | 196,919 |
| Jul 29, 2026 | 20.52 | 21.22 | 20.50 | 20.78 | 20.78 | 1.27% | 302,996 |
| Jul 28, 2026 | 21.18 | 21.18 | 20.52 | 20.52 | 20.52 | -2.84% | 187,310 |
| Jul 27, 2026 | 21.74 | 21.92 | 21.00 | 21.12 | 21.12 | -0.28% | 160,311 |
| Jul 24, 2026 | 21.48 | 21.80 | 21.10 | 21.18 | 21.18 | -1.40% | 137,883 |
| Jul 23, 2026 | 21.20 | 21.48 | 20.80 | 21.48 | 21.48 | 1.51% | 149,705 |
| Jul 22, 2026 | 21.10 | 21.50 | 20.88 | 21.16 | 21.16 | 1.73% | 173,458 |
| Jul 21, 2026 | 20.52 | 21.28 | 20.26 | 20.80 | 20.80 | 1.36% | 216,043 |
| Jul 20, 2026 | 19.82 | 20.88 | 19.78 | 20.52 | 20.52 | 3.53% | 193,562 |
| Jul 17, 2026 | 20.30 | 20.60 | 19.82 | 19.82 | 19.82 | -2.17% | 293,315 |
| Jul 16, 2026 | 20.40 | 20.84 | 20.24 | 20.26 | 20.26 | -1.75% | 316,326 |
| Jul 15, 2026 | 20.98 | 21.24 | 20.44 | 20.62 | 20.62 | -2.46% | 289,717 |
| Jul 14, 2026 | 21.50 | 21.62 | 20.76 | 21.14 | 21.14 | -2.85% | 354,214 |
| Jul 13, 2026 | 22.02 | 22.02 | 21.38 | 21.76 | 21.76 | -1.18% | 165,406 |
| Jul 10, 2026 | 21.68 | 22.44 | 21.68 | 22.02 | 22.02 | 1.85% | 211,900 |
| Jul 9, 2026 | 22.00 | 22.30 | 21.62 | 21.62 | 21.62 | -1.64% | 389,214 |
| Jul 8, 2026 | 23.40 | 23.40 | 21.96 | 21.98 | 21.98 | -6.07% | 464,442 |
| Jul 7, 2026 | 23.98 | 23.98 | 23.26 | 23.40 | 23.40 | -2.42% | 182,581 |
| Jul 6, 2026 | 23.10 | 23.98 | 22.78 | 23.98 | 23.98 | 3.81% | 193,653 |
| Jul 3, 2026 | 22.26 | 23.16 | 22.26 | 23.10 | 23.10 | 3.77% | 321,199 |
| Jul 2, 2026 | 22.30 | 22.98 | 22.10 | 22.26 | 22.26 | -0.18% | 489,708 |
| Jul 1, 2026 | 23.10 | 23.10 | 22.16 | 22.30 | 22.30 | -3.04% | 327,020 |
| Jun 30, 2026 | 23.86 | 23.86 | 22.90 | 23.00 | 23.00 | -1.29% | 252,946 |
| Jun 29, 2026 | 23.98 | 23.98 | 23.30 | 23.30 | 23.30 | -2.18% | 187,676 |
| Jun 26, 2026 | 23.90 | 24.28 | 23.40 | 23.82 | 23.82 | -0.33% | 273,271 |
| Jun 25, 2026 | 24.40 | 24.62 | 23.90 | 23.90 | 23.90 | -1.08% | 285,804 |