Cenergy Holdings SA (FRA:9CN)
Germany · Delayed Price · Currency is EUR 20.32
-0.16 (-0.78%)
Last updated: Apr 24, 2026, 10:02 AM CET
FRA:9CN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 20.44 | 20.60 | 20.26 | 20.34 | - | -0.49% | - |
| Apr 22, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -3.22% | - |
| Apr 21, 2026 | 20.80 | 21.12 | 20.80 | 21.12 | 21.12 | -0.09% | 100 |
| Apr 20, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 3.73% | - |
| Apr 17, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.68% | - |
| Apr 16, 2026 | 20.14 | 20.52 | 20.14 | 20.52 | 20.52 | 3.95% | 652 |
| Apr 15, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -3.89% | - |
| Apr 14, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.20% | - |
| Apr 13, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 6.49% | 49 |
| Apr 10, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -1.33% | - |
| Apr 9, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -3.42% | - |
| Apr 8, 2026 | 18.69 | 20.20 | 18.69 | 20.20 | 20.20 | 7.45% | 97 |
| Apr 7, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.88% | - |
| Apr 2, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -3.33% | - |
| Apr 1, 2026 | 18.54 | 19.82 | 18.54 | 19.82 | 19.82 | 6.44% | 50 |
| Mar 31, 2026 | 17.54 | 19.00 | 17.54 | 18.62 | 18.62 | 4.26% | 150 |
| Mar 30, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -1.11% | - |
| Mar 27, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -1.31% | - |
| Mar 26, 2026 | 18.46 | 18.46 | 18.30 | 18.30 | 18.30 | 1.33% | 1,034 |
| Mar 25, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 1.12% | - |
| Mar 24, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 5.93% | - |
| Mar 23, 2026 | 17.16 | 17.16 | 16.10 | 16.86 | 16.86 | 0.36% | 422 |
| Mar 20, 2026 | 17.48 | 17.48 | 16.80 | 16.80 | 16.80 | -6.25% | 90 |
| Mar 19, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -4.17% | - |
| Mar 18, 2026 | 17.96 | 18.70 | 17.96 | 18.70 | 18.70 | 3.54% | 282 |
| Mar 17, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.11% | - |
| Mar 16, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.99% | - |
| Mar 13, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -3.39% | - |
| Mar 12, 2026 | 18.36 | 18.86 | 18.36 | 18.86 | 18.86 | -0.95% | 50 |
| Mar 11, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 8.68% | - |
| Mar 10, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -1.24% | - |
| Mar 9, 2026 | 18.68 | 18.68 | 17.74 | 17.74 | 17.74 | -8.56% | 10 |
| Mar 6, 2026 | 19.64 | 19.64 | 19.40 | 19.40 | 19.40 | -4.20% | 442 |
| Mar 5, 2026 | 20.55 | 20.85 | 20.25 | 20.25 | 20.25 | 2.38% | 1,028 |
| Mar 4, 2026 | 19.18 | 19.78 | 19.18 | 19.78 | 19.78 | -3.51% | 147 |
| Mar 3, 2026 | 21.45 | 21.45 | 20.50 | 20.50 | 20.50 | -5.96% | 250 |
| Mar 2, 2026 | 21.80 | 21.95 | 21.80 | 21.80 | 21.80 | 5.06% | 942 |
| Feb 27, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | - |
| Feb 26, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.24% | - |
| Feb 25, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.97% | - |
| Feb 24, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 2.84% | - |
| Feb 23, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -4.17% | - |
| Feb 20, 2026 | 20.65 | 20.65 | 19.60 | 20.60 | 20.60 | -0.48% | 1,066 |
| Feb 19, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -2.82% | - |
| Feb 18, 2026 | 19.18 | 21.30 | 19.18 | 21.30 | 21.30 | 10.13% | 515 |
| Feb 17, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 2.22% | - |
| Feb 16, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -2.67% | - |
| Feb 13, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 1.46% | - |
| Feb 12, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -1.44% | - |
| Feb 11, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.31% | - |