Cenergy Holdings SA (FRA:9CN)
Germany · Delayed Price · Currency is EUR 19.50
+0.96 (5.18%)
At close: Jan 30, 2026
Cenergy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 19.04 | 19.50 | 19.04 | 19.50 | 19.50 | 5.18% | 572 |
| Jan 29, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - | - |
| Jan 28, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.54% | - |
| Jan 27, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -0.32% | - |
| Jan 26, 2026 | 18.02 | 18.70 | 18.02 | 18.70 | 18.70 | 6.01% | 334 |
| Jan 23, 2026 | 17.70 | 17.70 | 17.64 | 17.64 | 17.64 | -0.56% | 5 |
| Jan 22, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 4.97% | - |
| Jan 21, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.08% | - |
| Jan 20, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.24% | - |
| Jan 19, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 1.71% | - |
| Jan 16, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.84% | - |
| Jan 15, 2026 | 16.26 | 16.88 | 16.26 | 16.88 | 16.88 | 0.84% | 65 |
| Jan 14, 2026 | 16.00 | 16.74 | 16.00 | 16.74 | 16.74 | 0.48% | 9 |
| Jan 13, 2026 | 16.20 | 16.66 | 16.20 | 16.66 | 16.66 | 2.84% | 486 |
| Jan 12, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.53% | - |
| Jan 9, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.77% | - |
| Jan 8, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.13% | - |
| Jan 7, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 1.69% | - |
| Jan 6, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.39% | - |
| Jan 5, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 4.07% | - |
| Jan 2, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 1.80% | - |
| Dec 30, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -2.56% | - |
| Dec 29, 2025 | 14.56 | 15.40 | 14.56 | 14.86 | 14.86 | -1.59% | 132 |
| Dec 23, 2025 | 15.16 | 15.48 | 15.08 | 15.10 | 15.10 | -0.66% | 227 |
| Dec 22, 2025 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -1.55% | 23 |
| Dec 19, 2025 | 14.88 | 15.90 | 14.88 | 15.44 | 15.44 | -0.13% | 907 |
| Dec 18, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.51% | - |
| Dec 17, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.89% | - |
| Dec 16, 2025 | 15.88 | 15.88 | 15.68 | 15.68 | 15.68 | -0.13% | 163 |
| Dec 15, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.51% | - |
| Dec 12, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 2.73% | - |
| Dec 11, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -1.92% | - |
| Dec 10, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -2.00% | - |
| Dec 9, 2025 | 15.66 | 15.98 | 15.66 | 15.98 | 15.98 | 4.44% | 163 |
| Dec 8, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.53% | - |
| Dec 5, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -1.30% | - |
| Dec 4, 2025 | 14.88 | 15.42 | 14.88 | 15.42 | 15.42 | 2.66% | 294 |
| Dec 3, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 2.74% | - |
| Dec 2, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 1.67% | - |
| Dec 1, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -1.51% | - |
| 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 |