Cenergy Holdings SA (EBR:CENER)
Belgium · Delayed Price · Currency is EUR 14.90
+0.20 (1.36%)
At close: Dec 24, 2025
Cenergy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 14.64 | 14.98 | 14.64 | 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 |
| 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 |