Cenergy Holdings SA (FRA:9CN)
Germany · Delayed Price · Currency is EUR 19.94
+0.14 (0.71%)
Last updated: Jul 20, 2026, 9:56 PM CET
FRA:9CN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 19.55 | 20.40 | 19.55 | 20.40 | 20.40 | 1.69% | 50 |
| Jul 17, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.40% | - |
| Jul 16, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -2.42% | - |
| Jul 15, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -1.99% | - |
| Jul 14, 2026 | 21.22 | 21.22 | 21.06 | 21.06 | 21.06 | -1.96% | 1,120 |
| Jul 13, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.66% | - |
| Jul 10, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -3.96% | - |
| Jul 9, 2026 | 21.58 | 22.22 | 21.58 | 22.22 | 22.22 | - | 50 |
| Jul 8, 2026 | 22.80 | 22.80 | 22.22 | 22.22 | 22.22 | -5.20% | 41 |
| Jul 7, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.60% | - |
| Jul 6, 2026 | 22.48 | 23.30 | 22.48 | 23.30 | 23.30 | 3.10% | 22 |
| Jul 3, 2026 | 21.76 | 22.60 | 21.76 | 22.60 | 22.60 | -1.48% | 476 |
| Jul 2, 2026 | 21.24 | 22.94 | 21.24 | 22.94 | 22.94 | 2.32% | 30 |
| Jul 1, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -3.94% | - |
| Jun 30, 2026 | 22.88 | 23.34 | 22.88 | 23.34 | 23.34 | -0.68% | 150 |
| Jun 29, 2026 | 22.90 | 23.50 | 22.90 | 23.50 | 23.50 | -0.68% | 40 |
| Jun 26, 2026 | 23.84 | 23.84 | 23.66 | 23.66 | 23.66 | -1.42% | 20 |
| Jun 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.50% | - |
| Jun 24, 2026 | 24.66 | 24.66 | 24.12 | 24.12 | 24.12 | -5.26% | 699 |
| Jun 23, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.47% | 150 |
| Jun 22, 2026 | 25.06 | 26.38 | 25.06 | 25.58 | 25.58 | 2.25% | 395 |
| Jun 19, 2026 | 24.68 | 25.20 | 24.68 | 25.20 | 25.02 | -0.55% | 100 |
| Jun 18, 2026 | 23.38 | 25.34 | 23.38 | 25.34 | 25.16 | 2.59% | 520 |
| Jun 17, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.52 | -0.24% | 50 |
| Jun 16, 2026 | 23.80 | 24.76 | 23.80 | 24.76 | 24.58 | 1.64% | 23 |
| Jun 15, 2026 | 23.90 | 24.36 | 23.90 | 24.36 | 24.18 | -1.06% | 271 |
| Jun 12, 2026 | 24.14 | 24.62 | 24.14 | 24.62 | 24.44 | 5.48% | 207 |
| Jun 11, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.17 | -1.19% | - |
| Jun 10, 2026 | 23.18 | 23.62 | 23.10 | 23.62 | 23.45 | 3.23% | 350 |
| Jun 9, 2026 | 24.16 | 24.90 | 22.88 | 22.88 | 22.71 | -10.20% | 687 |
| Jun 8, 2026 | 24.70 | 25.48 | 24.30 | 25.48 | 25.30 | 4.26% | 750 |
| Jun 5, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.26 | 0.58% | - |
| Jun 4, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.12 | -1.30% | 1,000 |
| Jun 3, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.44 | -9.35% | - |
| Jun 2, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 26.96 | 7.52% | - |
| Jun 1, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.08 | -2.09% | - |
| May 29, 2026 | 25.74 | 25.80 | 25.74 | 25.80 | 25.61 | 4.62% | 150 |
| May 28, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.48 | -2.84% | - |
| May 27, 2026 | 24.66 | 25.38 | 24.66 | 25.38 | 25.20 | -1.40% | 197 |
| May 26, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.55 | 0.63% | 40 |
| May 25, 2026 | 23.72 | 25.58 | 23.72 | 25.58 | 25.40 | 8.94% | 100 |
| May 22, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.31 | -0.51% | - |
| May 21, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.43 | -0.59% | - |
| May 20, 2026 | 23.08 | 23.74 | 23.08 | 23.74 | 23.57 | -3.50% | 719 |
| May 19, 2026 | 23.86 | 24.60 | 23.86 | 24.60 | 24.42 | -2.38% | 1,041 |
| May 18, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.02 | -2.70% | - |
| May 15, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.71 | 2.61% | - |
| May 14, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.06 | -3.30% | - |
| May 13, 2026 | 24.76 | 26.10 | 24.76 | 26.10 | 25.91 | -0.15% | 200 |
| May 12, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 25.95 | 7.57% | 100 |