Cenergy Holdings SA (EBR:CENER)
Belgium · Delayed Price · Currency is EUR 10.40
+0.08 (0.78%)
Aug 1, 2025, 5:35 PM CET
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.32 | 10.50 | 10.20 | 10.50 | 10.50 | 1.74% | 2,582 |
| 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 |
| Jun 13, 2025 | 9.54 | 9.54 | 9.18 | 9.37 | 9.27 | -2.09% | 1,814 |
| Jun 12, 2025 | 9.52 | 9.74 | 9.43 | 9.57 | 9.47 | -0.42% | 3,622 |
| Jun 11, 2025 | 9.66 | 9.66 | 9.55 | 9.61 | 9.51 | -0.72% | 663 |
| Jun 10, 2025 | 9.57 | 9.68 | 9.45 | 9.68 | 9.57 | 1.26% | 1,291 |
| Jun 9, 2025 | 9.70 | 9.76 | 9.56 | 9.56 | 9.46 | -2.05% | 985 |
| Jun 6, 2025 | 9.76 | 9.76 | 9.52 | 9.76 | 9.65 | 1.46% | 2,603 |
| Jun 5, 2025 | 9.69 | 9.69 | 9.47 | 9.62 | 9.52 | -0.72% | 2,264 |
| Jun 4, 2025 | 9.60 | 9.70 | 9.38 | 9.69 | 9.58 | 1.47% | 2,340 |
| Jun 3, 2025 | 9.79 | 9.79 | 9.40 | 9.55 | 9.45 | -0.52% | 3,818 |
| Jun 2, 2025 | 9.70 | 9.81 | 9.60 | 9.60 | 9.50 | -0.93% | 6,890 |
| May 30, 2025 | 9.87 | 9.88 | 9.69 | 9.69 | 9.58 | -1.82% | 2,753 |
| May 29, 2025 | 9.77 | 9.87 | 9.64 | 9.87 | 9.76 | 1.02% | 5,016 |
| May 28, 2025 | 10.00 | 10.26 | 9.56 | 9.77 | 9.66 | 0.21% | 23,608 |
| May 27, 2025 | 9.38 | 9.90 | 9.38 | 9.75 | 9.64 | 4.06% | 10,924 |
| May 26, 2025 | 9.06 | 9.49 | 9.06 | 9.37 | 9.27 | 3.42% | 10,311 |