Cenergy Holdings SA (EBR:CENER)
Belgium · Delayed Price · Currency is EUR 14.50
+0.28 (1.97%)
Oct 31, 2025, 4:44 PM CET
Cenergy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 14.54 | 14.54 | 14.30 | 14.50 | 14.50 | 1.97% | 2,175 |
| 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 |
| Sep 24, 2025 | 12.58 | 12.58 | 12.30 | 12.30 | 12.30 | -2.07% | 5,657 |
| Sep 23, 2025 | 12.38 | 12.56 | 12.16 | 12.56 | 12.56 | 2.61% | 10,096 |
| Sep 22, 2025 | 12.30 | 12.42 | 11.88 | 12.24 | 12.24 | 0.33% | 16,027 |
| Sep 19, 2025 | 12.00 | 12.56 | 11.94 | 12.20 | 12.20 | 3.39% | 11,746 |
| Sep 18, 2025 | 11.62 | 12.02 | 11.46 | 11.80 | 11.80 | 3.51% | 21,445 |
| Sep 17, 2025 | 11.52 | 11.52 | 11.24 | 11.40 | 11.40 | 0.88% | 3,462 |
| Sep 16, 2025 | 11.56 | 11.62 | 11.30 | 11.30 | 11.30 | -2.08% | 5,293 |
| Sep 15, 2025 | 11.28 | 11.54 | 11.28 | 11.54 | 11.54 | 1.05% | 7,909 |
| Sep 12, 2025 | 10.80 | 11.48 | 10.80 | 11.42 | 11.42 | 5.94% | 8,972 |
| Sep 11, 2025 | 10.84 | 10.84 | 10.72 | 10.78 | 10.78 | -0.37% | 3,022 |
| Sep 10, 2025 | 10.88 | 10.88 | 10.70 | 10.82 | 10.82 | 1.12% | 2,229 |
| Sep 9, 2025 | 10.62 | 10.86 | 10.62 | 10.70 | 10.70 | 0.75% | 4,545 |
| Sep 8, 2025 | 10.66 | 10.70 | 10.56 | 10.62 | 10.62 | -0.56% | 1,473 |
| Sep 5, 2025 | 10.70 | 10.70 | 10.36 | 10.68 | 10.68 | 0.95% | 4,456 |
| Sep 4, 2025 | 10.56 | 10.74 | 10.50 | 10.58 | 10.58 | 0.19% | 3,378 |
| Sep 3, 2025 | 10.50 | 10.90 | 10.38 | 10.56 | 10.56 | 1.93% | 4,016 |
| Sep 2, 2025 | 10.76 | 10.90 | 10.36 | 10.36 | 10.36 | -5.13% | 6,532 |
| Sep 1, 2025 | 10.74 | 10.92 | 10.74 | 10.92 | 10.92 | 1.68% | 2,921 |
| Aug 29, 2025 | 10.64 | 10.78 | 10.58 | 10.74 | 10.74 | -0.92% | 2,185 |
| Aug 28, 2025 | 10.90 | 11.14 | 10.34 | 10.84 | 10.84 | -1.63% | 15,499 |
| Aug 27, 2025 | 11.08 | 11.22 | 10.84 | 11.02 | 11.02 | -0.54% | 6,593 |
| Aug 26, 2025 | 11.02 | 11.08 | 10.90 | 11.08 | 11.08 | - | 2,557 |
| Aug 25, 2025 | 11.32 | 11.32 | 11.08 | 11.08 | 11.08 | -1.42% | 924 |