Skip to main content
logo
Cenergy Holdings SA (ATH:CENER)
Greece flag Greece · Delayed Price · Currency is EUR
21.48
+0.32 (1.51%)
At close: Jul 23, 2026

ATH:CENER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202621.1221.4420.8020.92--1.13%89,637
Jul 22, 202621.1021.5020.8821.1621.161.73%173,458
Jul 21, 202620.5221.2820.2620.8020.801.36%216,043
Jul 20, 202619.8220.8819.7820.5220.523.53%193,562
Jul 17, 202620.3020.6019.8219.8219.82-2.17%293,315
Jul 16, 202620.4020.8420.2420.2620.26-1.75%316,326
Jul 15, 202620.9821.2420.4420.6220.62-2.46%289,717
Jul 14, 202621.5021.6220.7621.1421.14-2.85%354,214
Jul 13, 202622.0222.0221.3821.7621.76-1.18%165,406
Jul 10, 202621.6822.4421.6822.0222.021.85%211,900
Jul 9, 202622.0022.3021.6221.6221.62-1.64%389,214
Jul 8, 202623.4023.4021.9621.9821.98-6.07%464,442
Jul 7, 202623.9823.9823.2623.4023.40-2.42%182,581
Jul 6, 202623.1023.9822.7823.9823.983.81%193,653
Jul 3, 202622.2623.1622.2623.1023.103.77%321,199
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