Cenergy Holdings SA (EBR:CENER)
Belgium · Delayed Price · Currency is EUR 15.22
+0.36 (2.42%)
At close: Dec 3, 2025
Cenergy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 15.60 | 15.60 | 14.78 | 14.86 | 14.86 | -3.63% | 6,228 |
| Nov 24, 2025 | 15.56 | 15.60 | 15.02 | 15.42 | 15.42 | 0.26% | 9,388 |
| Nov 21, 2025 | 14.96 | 15.38 | 14.78 | 15.38 | 15.38 | 1.99% | 3,913 |
| Nov 20, 2025 | 14.80 | 15.18 | 14.58 | 15.08 | 15.08 | 5.45% | 15,359 |
| Nov 19, 2025 | 15.46 | 15.52 | 14.06 | 14.30 | 14.30 | -5.80% | 17,046 |
| Nov 18, 2025 | 15.80 | 15.80 | 15.10 | 15.18 | 15.18 | -3.92% | 13,866 |
| Nov 17, 2025 | 15.00 | 15.80 | 15.00 | 15.80 | 15.80 | 5.61% | 6,428 |
| Nov 14, 2025 | 15.32 | 15.32 | 14.92 | 14.96 | 14.96 | -2.09% | 6,102 |
| Nov 13, 2025 | 15.40 | 15.60 | 15.18 | 15.28 | 15.28 | -0.52% | 3,521 |
| Nov 12, 2025 | 15.36 | 15.70 | 15.10 | 15.36 | 15.36 | 1.32% | 6,038 |
| Nov 11, 2025 | 14.88 | 15.38 | 14.80 | 15.16 | 15.16 | 4.12% | 9,142 |
| Nov 10, 2025 | 15.10 | 15.18 | 14.56 | 14.56 | 14.56 | -0.95% | 5,610 |
| Nov 7, 2025 | 15.20 | 15.58 | 14.48 | 14.70 | 14.70 | -2.91% | 14,789 |
| Nov 6, 2025 | 14.90 | 15.30 | 14.90 | 15.14 | 15.14 | 0.93% | 19,150 |
| Nov 5, 2025 | 14.48 | 15.00 | 14.34 | 15.00 | 15.00 | 3.45% | 16,662 |
| Nov 4, 2025 | 14.26 | 14.58 | 14.20 | 14.50 | 14.50 | 1.40% | 3,925 |
| Nov 3, 2025 | 14.66 | 14.90 | 14.30 | 14.30 | 14.30 | -2.46% | 4,550 |
| Oct 31, 2025 | 14.54 | 14.66 | 14.30 | 14.66 | 14.66 | 3.09% | 4,907 |
| Oct 30, 2025 | 14.10 | 14.40 | 14.10 | 14.22 | 14.22 | 1.57% | 3,134 |
| Oct 29, 2025 | 15.20 | 15.20 | 13.74 | 14.00 | 14.00 | -8.02% | 19,888 |
| Oct 28, 2025 | 14.20 | 16.00 | 14.20 | 15.22 | 15.22 | 7.33% | 16,544 |
| Oct 27, 2025 | 14.24 | 14.46 | 13.82 | 14.18 | 14.18 | 0.71% | 13,206 |
| Oct 24, 2025 | 14.12 | 14.12 | 13.72 | 14.08 | 14.08 | -0.56% | 5,084 |
| Oct 23, 2025 | 13.40 | 14.16 | 13.40 | 14.16 | 14.16 | 5.20% | 6,337 |
| Oct 22, 2025 | 13.40 | 13.60 | 13.40 | 13.46 | 13.46 | 0.30% | 5,134 |
| Oct 21, 2025 | 13.06 | 13.42 | 13.02 | 13.42 | 13.42 | 2.44% | 6,065 |
| Oct 20, 2025 | 13.08 | 13.36 | 13.02 | 13.10 | 13.10 | 0.46% | 4,860 |
| Oct 17, 2025 | 13.10 | 13.48 | 12.70 | 13.04 | 13.04 | -4.68% | 7,603 |
| Oct 16, 2025 | 13.48 | 13.68 | 13.00 | 13.68 | 13.68 | 2.09% | 8,484 |
| Oct 15, 2025 | 13.30 | 13.48 | 13.18 | 13.40 | 13.40 | 1.06% | 1,720 |
| Oct 14, 2025 | 13.06 | 13.48 | 12.50 | 13.26 | 13.26 | -1.34% | 16,317 |
| Oct 13, 2025 | 13.96 | 13.96 | 13.18 | 13.44 | 13.44 | -3.72% | 7,457 |
| Oct 10, 2025 | 13.50 | 13.96 | 13.44 | 13.96 | 13.96 | 2.35% | 2,985 |
| Oct 9, 2025 | 13.32 | 13.66 | 13.30 | 13.64 | 13.64 | 2.40% | 3,993 |
| Oct 8, 2025 | 13.30 | 13.50 | 13.06 | 13.32 | 13.32 | 0.30% | 5,458 |
| Oct 7, 2025 | 13.04 | 13.28 | 13.00 | 13.28 | 13.28 | 0.30% | 4,257 |
| Oct 6, 2025 | 13.00 | 13.40 | 13.00 | 13.24 | 13.24 | 0.76% | 8,750 |
| Oct 3, 2025 | 13.00 | 13.28 | 13.00 | 13.14 | 13.14 | -0.15% | 4,376 |
| Oct 2, 2025 | 12.70 | 13.20 | 12.62 | 13.16 | 13.16 | 3.95% | 16,234 |
| Oct 1, 2025 | 12.20 | 12.70 | 12.16 | 12.66 | 12.66 | 5.15% | 7,034 |
| Sep 30, 2025 | 12.10 | 12.30 | 12.00 | 12.04 | 12.04 | -2.11% | 10,641 |
| Sep 29, 2025 | 12.32 | 12.68 | 12.06 | 12.30 | 12.30 | -1.76% | 6,009 |
| Sep 26, 2025 | 12.90 | 12.90 | 12.30 | 12.52 | 12.52 | -0.48% | 9,224 |
| Sep 25, 2025 | 12.30 | 12.58 | 12.14 | 12.58 | 12.58 | 2.28% | 8,073 |