Cenergy Holdings SA (EBR:CENER)
Belgium · Delayed Price · Currency is EUR 22.22
-0.28 (-1.24%)
Oct 30, 2026, 5:35 PM CET
Cenergy Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 22.70 | 22.70 | 22.02 | 22.22 | 22.22 | -1.24% | 5,750 |
| Oct 29, 2026 | 22.36 | 22.74 | 22.10 | 22.50 | 22.50 | 1.44% | 2,834 |
| Oct 28, 2026 | 22.08 | 22.54 | 21.84 | 22.18 | 22.18 | 1.09% | 6,675 |
| Oct 27, 2026 | 21.68 | 22.18 | 21.22 | 21.94 | 21.94 | 3.49% | 10,374 |
| Oct 26, 2026 | 21.00 | 21.62 | 21.00 | 21.20 | 21.20 | -0.84% | 7,118 |
| Oct 23, 2026 | 22.26 | 22.26 | 21.12 | 21.38 | 21.38 | -1.29% | 9,703 |
| Oct 22, 2026 | 21.92 | 22.02 | 21.48 | 21.66 | 21.66 | -2.26% | 12,813 |
| Oct 21, 2026 | 21.78 | 22.52 | 21.78 | 22.16 | 22.16 | 1.74% | 13,546 |
| Oct 20, 2026 | 22.30 | 22.30 | 21.56 | 21.78 | 21.78 | -1.80% | 10,278 |
| Oct 19, 2026 | 22.00 | 22.62 | 21.74 | 22.18 | 22.18 | 1.74% | 11,041 |
| Oct 16, 2026 | 21.82 | 22.30 | 21.72 | 21.80 | 21.80 | 0.09% | 15,658 |
| Oct 15, 2026 | 22.50 | 22.64 | 21.70 | 21.78 | 21.78 | -4.47% | 45,404 |
| Oct 14, 2026 | 23.40 | 23.68 | 22.80 | 22.80 | 22.80 | -2.40% | 6,778 |
| Oct 13, 2026 | 23.40 | 23.86 | 22.70 | 23.36 | 23.36 | 1.48% | 16,476 |
| Oct 12, 2026 | 22.54 | 23.38 | 22.54 | 23.02 | 23.02 | 2.22% | 7,366 |
| Oct 9, 2026 | 22.70 | 23.26 | 22.50 | 22.52 | 22.52 | 0.09% | 6,698 |
| Oct 8, 2026 | 24.00 | 24.30 | 22.48 | 22.50 | 22.50 | -5.22% | 9,290 |
| Oct 7, 2026 | 24.50 | 24.50 | 23.72 | 23.74 | 23.74 | -2.47% | 7,183 |
| Oct 6, 2026 | 24.10 | 24.70 | 24.08 | 24.34 | 24.34 | 1.42% | 6,571 |
| Oct 5, 2026 | 24.20 | 24.20 | 23.66 | 24.00 | 24.00 | -0.17% | 5,331 |
| Oct 2, 2026 | 23.88 | 24.52 | 23.50 | 24.04 | 24.04 | 2.21% | 13,717 |
| Oct 1, 2026 | 23.88 | 24.28 | 23.52 | 23.52 | 23.52 | -1.34% | 8,079 |
| Sep 30, 2026 | 24.06 | 24.48 | 23.78 | 23.84 | 23.84 | - | 10,415 |
| Sep 29, 2026 | 24.68 | 24.96 | 23.82 | 23.84 | 23.84 | -0.67% | 11,281 |
| Sep 28, 2026 | 23.10 | 24.64 | 22.80 | 24.00 | 24.00 | 3.90% | 18,149 |
| Sep 25, 2026 | 22.98 | 23.50 | 22.98 | 23.10 | 23.10 | 1.94% | 6,380 |
| Sep 24, 2026 | 23.36 | 23.36 | 22.48 | 22.66 | 22.66 | -1.22% | 7,176 |
| Sep 23, 2026 | 23.48 | 23.56 | 22.84 | 22.94 | 22.94 | -0.95% | 10,373 |
| Sep 22, 2026 | 23.20 | 23.26 | 22.90 | 23.16 | 23.16 | 0.70% | 5,656 |
| Sep 21, 2026 | 22.06 | 23.50 | 22.06 | 23.00 | 23.00 | 4.45% | 11,646 |
| Sep 18, 2026 | 21.80 | 22.38 | 21.64 | 22.02 | 22.02 | 1.47% | 7,295 |
| Sep 17, 2026 | 22.20 | 22.46 | 21.70 | 21.70 | 21.70 | -1.18% | 22,841 |
| Sep 16, 2026 | 22.36 | 22.36 | 21.96 | 21.96 | 21.96 | -0.27% | 7,630 |
| Sep 15, 2026 | 22.50 | 22.50 | 21.74 | 22.02 | 22.02 | -0.36% | 5,845 |
| Sep 14, 2026 | 23.50 | 23.50 | 21.78 | 22.10 | 22.10 | -5.39% | 23,258 |
| Sep 11, 2026 | 23.20 | 23.66 | 23.06 | 23.36 | 23.36 | 2.37% | 6,650 |
| Sep 10, 2026 | 24.00 | 24.00 | 22.80 | 22.82 | 22.82 | -3.79% | 9,900 |
| Sep 9, 2026 | 23.32 | 24.00 | 23.30 | 23.72 | 23.72 | 2.15% | 5,707 |
| Sep 8, 2026 | 23.74 | 23.74 | 23.22 | 23.22 | 23.22 | -1.69% | 4,688 |
| Sep 7, 2026 | 23.30 | 23.86 | 23.02 | 23.62 | 23.62 | 2.87% | 4,620 |
| Sep 4, 2026 | 23.20 | 23.56 | 22.76 | 22.96 | 22.96 | -0.61% | 7,252 |
| Sep 3, 2026 | 22.36 | 23.20 | 22.08 | 23.10 | 23.10 | 4.62% | 10,514 |
| Sep 2, 2026 | 22.74 | 22.74 | 21.74 | 22.08 | 22.08 | -1.60% | 14,260 |
| Sep 1, 2026 | 22.70 | 22.96 | 22.14 | 22.44 | 22.44 | -2.09% | 10,650 |
| Aug 31, 2026 | 22.64 | 23.04 | 22.64 | 22.92 | 22.92 | 0.79% | 22,632 |
| Aug 28, 2026 | 23.18 | 23.26 | 22.60 | 22.74 | 22.74 | -0.09% | 19,924 |
| Aug 27, 2026 | 23.12 | 23.78 | 22.76 | 22.76 | 22.76 | -1.04% | 21,518 |
| Aug 26, 2026 | 22.78 | 23.10 | 22.58 | 23.00 | 23.00 | 0.79% | 11,781 |
| Aug 25, 2026 | 22.02 | 23.10 | 21.74 | 22.82 | 22.82 | 4.58% | 26,421 |
| Aug 24, 2026 | 22.40 | 22.40 | 21.70 | 21.82 | 21.82 | -1.00% | 11,871 |