Cenergy Holdings SA (EBR:CENER)
Belgium · Delayed Price · Currency is EUR 11.46
+0.04 (0.35%)
Sep 15, 2025, 9:56 AM CET
Cenergy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |