Cenergy Holdings SA (EBR:CENER)
Belgium · Delayed Price · Currency is EUR 19.28
-0.32 (-1.63%)
At close: Feb 6, 2026
Cenergy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 19.50 | 19.80 | 18.98 | 19.28 | 19.28 | -1.63% | 13,757 |
| Feb 5, 2026 | 19.86 | 19.90 | 19.20 | 19.60 | 19.60 | 1.87% | 7,427 |
| Feb 4, 2026 | 19.80 | 19.96 | 19.24 | 19.24 | 19.24 | -2.53% | 9,626 |
| Feb 3, 2026 | 19.76 | 20.10 | 19.20 | 19.74 | 19.74 | 1.96% | 30,486 |
| Feb 2, 2026 | 19.46 | 19.52 | 18.30 | 19.36 | 19.36 | 0.21% | 19,597 |
| Jan 30, 2026 | 19.40 | 19.60 | 18.86 | 19.32 | 19.32 | -0.31% | 9,805 |
| Jan 29, 2026 | 18.90 | 19.42 | 18.64 | 19.38 | 19.38 | 3.09% | 4,842 |
| Jan 28, 2026 | 19.00 | 19.20 | 18.74 | 18.80 | 18.80 | - | 25,867 |
| Jan 27, 2026 | 19.12 | 19.44 | 18.32 | 18.80 | 18.80 | -1.67% | 21,820 |
| Jan 26, 2026 | 18.20 | 19.12 | 18.00 | 19.12 | 19.12 | 3.46% | 12,694 |
| Jan 23, 2026 | 18.22 | 18.48 | 17.84 | 18.48 | 18.48 | 1.54% | 10,518 |
| Jan 22, 2026 | 18.24 | 18.24 | 17.80 | 18.20 | 18.20 | 1.22% | 15,452 |
| Jan 21, 2026 | 17.48 | 18.14 | 17.24 | 17.98 | 17.98 | 3.81% | 10,324 |
| Jan 20, 2026 | 17.02 | 17.36 | 16.92 | 17.32 | 17.32 | 0.70% | 5,279 |
| Jan 19, 2026 | 17.30 | 17.32 | 16.68 | 17.20 | 17.20 | -1.60% | 10,682 |
| Jan 16, 2026 | 17.10 | 17.48 | 16.62 | 17.48 | 17.48 | 3.80% | 12,086 |
| Jan 15, 2026 | 16.62 | 17.08 | 16.38 | 16.84 | 16.84 | 1.08% | 8,429 |
| Jan 14, 2026 | 16.40 | 16.66 | 16.22 | 16.66 | 16.66 | 1.96% | 8,458 |
| Jan 13, 2026 | 16.62 | 16.62 | 16.30 | 16.34 | 16.34 | -1.57% | 13,632 |
| Jan 12, 2026 | 16.60 | 16.70 | 16.26 | 16.60 | 16.60 | 0.36% | 8,000 |
| Jan 9, 2026 | 16.10 | 16.64 | 16.10 | 16.54 | 16.54 | 2.10% | 3,280 |
| Jan 8, 2026 | 16.20 | 16.28 | 16.00 | 16.20 | 16.20 | 0.12% | 32,027 |
| Jan 7, 2026 | 16.16 | 16.18 | 15.90 | 16.18 | 16.18 | 0.62% | 19,615 |
| Jan 6, 2026 | 15.90 | 16.18 | 15.84 | 16.08 | 16.08 | 1.90% | 9,943 |
| Jan 5, 2026 | 16.06 | 16.06 | 15.50 | 15.78 | 15.78 | 0.51% | 14,076 |
| Jan 2, 2026 | 15.16 | 15.88 | 14.94 | 15.70 | 15.70 | 3.15% | 6,348 |
| Dec 31, 2025 | 15.10 | 15.22 | 15.06 | 15.22 | 15.22 | -0.13% | 1,148 |
| Dec 30, 2025 | 15.06 | 15.60 | 15.06 | 15.24 | 15.24 | 1.20% | 6,346 |
| Dec 29, 2025 | 15.00 | 15.22 | 14.84 | 15.06 | 15.06 | 1.07% | 8,147 |
| Dec 24, 2025 | 14.64 | 14.98 | 14.64 | 14.90 | 14.90 | 1.36% | 3,367 |
| Dec 23, 2025 | 15.40 | 15.58 | 14.70 | 14.70 | 14.70 | -4.67% | 9,247 |
| Dec 22, 2025 | 15.86 | 16.04 | 15.42 | 15.42 | 15.42 | -1.03% | 9,867 |
| Dec 19, 2025 | 15.36 | 15.86 | 15.20 | 15.58 | 15.58 | 1.17% | 14,650 |
| Dec 18, 2025 | 15.86 | 15.86 | 15.14 | 15.40 | 15.40 | -2.90% | 11,600 |
| Dec 17, 2025 | 15.88 | 16.12 | 15.80 | 15.86 | 15.86 | -0.25% | 12,340 |
| Dec 16, 2025 | 16.30 | 16.30 | 15.74 | 15.90 | 15.90 | -2.81% | 26,698 |
| Dec 15, 2025 | 16.06 | 16.38 | 15.76 | 16.36 | 16.36 | 2.89% | 42,591 |
| Dec 12, 2025 | 16.14 | 16.20 | 15.90 | 15.90 | 15.90 | -1.49% | 13,564 |
| Dec 11, 2025 | 16.00 | 16.18 | 15.94 | 16.14 | 16.14 | 2.41% | 47,935 |
| Dec 10, 2025 | 16.12 | 16.18 | 15.50 | 15.76 | 15.76 | -1.87% | 10,787 |
| Dec 9, 2025 | 16.08 | 16.20 | 15.80 | 16.06 | 16.06 | 0.37% | 60,318 |
| Dec 8, 2025 | 15.76 | 16.12 | 15.56 | 16.00 | 16.00 | 1.52% | 14,994 |
| Dec 5, 2025 | 15.52 | 15.76 | 15.52 | 15.76 | 15.76 | 1.55% | 2,392 |
| Dec 4, 2025 | 15.22 | 15.70 | 15.20 | 15.52 | 15.52 | 1.97% | 12,458 |
| Dec 3, 2025 | 15.30 | 15.30 | 14.92 | 15.22 | 15.22 | 2.42% | 14,395 |
| Dec 2, 2025 | 15.18 | 15.40 | 14.86 | 14.86 | 14.86 | -1.46% | 18,061 |
| Dec 1, 2025 | 14.90 | 15.10 | 14.74 | 15.08 | 15.08 | 1.62% | 8,810 |
| Nov 28, 2025 | 14.94 | 14.98 | 14.60 | 14.84 | 14.84 | -0.67% | 6,339 |
| Nov 27, 2025 | 14.60 | 15.00 | 14.60 | 14.94 | 14.94 | 2.61% | 5,573 |
| Nov 26, 2025 | 15.14 | 15.14 | 14.52 | 14.56 | 14.56 | -2.02% | 6,295 |