Cenergy Holdings SA (EBR:CENER)
Belgium · Delayed Price · Currency is EUR 11.24
+0.26 (2.37%)
Aug 22, 2025, 5:35 PM CET
Cenergy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 11.26 | 11.26 | 11.06 | 11.24 | 11.24 | 2.37% | 1,450 |
| Aug 21, 2025 | 11.24 | 11.24 | 10.82 | 10.98 | 10.98 | -2.31% | 4,555 |
| Aug 20, 2025 | 11.16 | 11.28 | 11.10 | 11.24 | 11.24 | -0.88% | 4,143 |
| Aug 19, 2025 | 11.36 | 11.36 | 11.10 | 11.34 | 11.34 | 1.61% | 4,109 |
| Aug 18, 2025 | 11.80 | 11.80 | 11.00 | 11.16 | 11.16 | -2.96% | 7,065 |
| Aug 15, 2025 | 11.22 | 11.70 | 11.22 | 11.50 | 11.50 | 3.42% | 4,313 |
| Aug 14, 2025 | 11.28 | 11.48 | 11.12 | 11.12 | 11.12 | -2.11% | 2,928 |
| Aug 13, 2025 | 10.96 | 11.38 | 10.82 | 11.36 | 11.36 | 3.65% | 7,372 |
| Aug 12, 2025 | 10.98 | 11.00 | 10.82 | 10.96 | 10.96 | -0.36% | 5,326 |
| Aug 11, 2025 | 10.78 | 11.00 | 10.64 | 11.00 | 11.00 | 2.23% | 6,568 |
| Aug 8, 2025 | 10.90 | 10.98 | 10.68 | 10.76 | 10.76 | 0.56% | 3,023 |
| Aug 7, 2025 | 10.42 | 10.98 | 10.42 | 10.70 | 10.70 | 2.88% | 9,951 |
| Aug 6, 2025 | 10.34 | 10.66 | 10.34 | 10.40 | 10.40 | 0.19% | 4,375 |
| Aug 5, 2025 | 10.52 | 10.52 | 10.38 | 10.38 | 10.38 | -0.57% | 793 |
| Aug 4, 2025 | 10.38 | 10.44 | 10.18 | 10.44 | 10.44 | 0.38% | 3,396 |
| Aug 1, 2025 | 10.32 | 10.66 | 10.20 | 10.40 | 10.40 | 0.78% | 4,113 |
| Jul 31, 2025 | 10.58 | 10.60 | 10.32 | 10.32 | 10.32 | -2.82% | 2,686 |
| Jul 30, 2025 | 10.56 | 10.64 | 10.50 | 10.62 | 10.62 | 0.57% | 1,176 |
| Jul 29, 2025 | 10.60 | 10.60 | 10.40 | 10.56 | 10.56 | 0.19% | 2,209 |
| Jul 28, 2025 | 10.74 | 10.74 | 10.46 | 10.54 | 10.54 | -1.86% | 3,707 |
| Jul 25, 2025 | 10.66 | 10.78 | 10.54 | 10.74 | 10.74 | 0.75% | 1,715 |
| Jul 24, 2025 | 10.62 | 10.66 | 10.56 | 10.66 | 10.66 | 0.57% | 1,511 |
| Jul 23, 2025 | 10.50 | 10.80 | 10.44 | 10.60 | 10.60 | -0.56% | 2,481 |
| Jul 22, 2025 | 10.70 | 10.70 | 10.50 | 10.66 | 10.66 | -0.37% | 1,278 |
| Jul 21, 2025 | 10.62 | 10.78 | 10.52 | 10.70 | 10.70 | 1.33% | 2,938 |
| Jul 18, 2025 | 10.54 | 10.68 | 10.54 | 10.56 | 10.56 | 0.19% | 1,027 |
| Jul 17, 2025 | 10.66 | 10.70 | 10.50 | 10.54 | 10.54 | -1.31% | 2,032 |
| Jul 16, 2025 | 10.84 | 10.96 | 10.50 | 10.68 | 10.68 | -0.74% | 4,497 |
| Jul 15, 2025 | 11.00 | 11.00 | 10.70 | 10.76 | 10.76 | 1.51% | 1,324 |
| Jul 14, 2025 | 11.08 | 11.08 | 10.60 | 10.60 | 10.60 | -3.64% | 5,676 |
| Jul 11, 2025 | 11.00 | 11.00 | 10.62 | 11.00 | 11.00 | - | 4,363 |
| Jul 10, 2025 | 10.76 | 11.00 | 10.54 | 11.00 | 11.00 | 2.23% | 10,582 |
| Jul 9, 2025 | 10.42 | 10.80 | 10.42 | 10.76 | 10.76 | 3.46% | 10,161 |
| Jul 8, 2025 | 9.99 | 10.40 | 9.89 | 10.40 | 10.40 | 4.31% | 11,093 |
| Jul 7, 2025 | 9.96 | 10.00 | 9.90 | 9.97 | 9.97 | 0.10% | 2,753 |
| Jul 4, 2025 | 9.98 | 9.98 | 9.83 | 9.96 | 9.96 | -0.20% | 3,616 |
| Jul 3, 2025 | 9.95 | 9.98 | 9.81 | 9.98 | 9.98 | -0.20% | 1,371 |
| Jul 2, 2025 | 9.79 | 10.00 | 9.71 | 10.00 | 10.00 | 2.15% | 6,078 |
| Jul 1, 2025 | 9.57 | 9.79 | 9.57 | 9.79 | 9.79 | 2.41% | 1,956 |
| Jun 30, 2025 | 9.67 | 9.77 | 9.56 | 9.56 | 9.56 | -1.24% | 3,701 |
| Jun 27, 2025 | 9.72 | 9.85 | 9.52 | 9.68 | 9.68 | -0.92% | 1,479 |
| Jun 26, 2025 | 9.10 | 9.77 | 9.10 | 9.77 | 9.77 | 7.36% | 11,863 |
| Jun 25, 2025 | 9.25 | 9.25 | 9.10 | 9.10 | 9.10 | -1.62% | 550 |
| Jun 24, 2025 | 8.90 | 9.28 | 8.90 | 9.25 | 9.25 | 2.66% | 2,753 |
| Jun 23, 2025 | 8.86 | 9.14 | 8.86 | 9.01 | 8.91 | 1.58% | 9,395 |
| Jun 20, 2025 | 8.98 | 9.09 | 8.87 | 8.87 | 8.77 | -0.56% | 2,912 |
| Jun 19, 2025 | 9.08 | 9.08 | 8.92 | 8.92 | 8.82 | -0.11% | 1,822 |
| Jun 18, 2025 | 9.07 | 9.23 | 8.92 | 8.93 | 8.83 | -3.46% | 3,702 |
| Jun 17, 2025 | 9.17 | 9.25 | 9.08 | 9.25 | 9.15 | 0.87% | 1,822 |
| Jun 16, 2025 | 9.25 | 9.28 | 9.17 | 9.17 | 9.07 | -2.13% | 2,220 |