Cenergy Holdings SA (FRA:9CN)
Germany · Delayed Price · Currency is EUR 14.72
+0.18 (1.24%)
Last updated: Dec 1, 2025, 4:03 PM CET
Cenergy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.38% | - |
| Nov 27, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -2.46% | 140 |
| Nov 26, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -1.75% | - |
| Nov 25, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -4.00% | - |
| Nov 24, 2025 | 14.98 | 15.50 | 14.98 | 15.50 | 15.50 | 6.16% | 561 |
| Nov 21, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.38% | - |
| Nov 20, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -4.42% | - |
| Nov 19, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -3.24% | - |
| Nov 18, 2025 | 15.18 | 15.42 | 15.18 | 15.42 | 15.42 | -3.02% | 40 |
| Nov 17, 2025 | 14.70 | 15.90 | 14.70 | 15.90 | 15.90 | 6.28% | 697 |
| Nov 14, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -3.73% | - |
| Nov 13, 2025 | 15.00 | 15.54 | 15.00 | 15.54 | 15.54 | 3.88% | 386 |
| Nov 12, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.27% | - |
| Nov 11, 2025 | 14.38 | 14.92 | 14.38 | 14.92 | 14.92 | 2.33% | 449 |
| Nov 10, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -6.06% | - |
| Nov 7, 2025 | 14.64 | 15.52 | 14.64 | 15.52 | 15.52 | 7.78% | 1,380 |
| Nov 6, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.56% | - |
| Nov 5, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -4.23% | - |
| Nov 4, 2025 | 13.96 | 14.66 | 13.96 | 14.66 | 14.66 | 3.82% | 330 |
| Nov 3, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -4.72% | - |
| Oct 31, 2025 | 13.88 | 14.82 | 13.88 | 14.82 | 14.82 | 7.39% | 383 |
| Oct 30, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -12.33% | - |
| Oct 29, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 1.16% | 150 |
| Oct 28, 2025 | 13.60 | 15.56 | 13.60 | 15.56 | 15.56 | 9.12% | 344 |
| Oct 27, 2025 | 13.74 | 14.26 | 13.74 | 14.26 | 14.26 | 4.39% | 70 |
| Oct 24, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 3.17% | - |
| Oct 23, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 1.85% | - |
| Oct 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.93% | - |
| Oct 17, 2025 | 13.02 | 13.02 | 12.88 | 12.88 | 12.88 | - | 1,207 |
| Oct 16, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -1.53% | - |
| Oct 15, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - | - |
| Oct 14, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -3.96% | - |
| Oct 13, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 3.65% | - |
| Oct 10, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 1.86% | - |
| Oct 9, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.62% | - |
| Oct 8, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.16% | - |
| Oct 7, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.95% | - |
| Oct 6, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.31% | - |
| Oct 3, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 3.25% | - |
| Oct 2, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 4.76% | - |
| Oct 1, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.68% | - |
| Sep 30, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -6.56% | - |
| Sep 29, 2025 | 12.04 | 12.50 | 12.04 | 12.50 | 12.50 | 5.04% | 72 |
| Sep 26, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.00% | - |
| Sep 25, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.83% | - |
| Sep 24, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 3.24% | - |
| Sep 23, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -1.34% | - |
| Sep 22, 2025 | 11.72 | 11.90 | 11.72 | 11.90 | 11.90 | -2.46% | 100 |