Contact Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	4.46	4.46	4.46	4.46	4.46	-2.19%	-
Feb 19, 2026	4.58	4.58	4.56	4.56	4.56	0.88%	-
Feb 17, 2026	4.46	4.54	4.46	4.52	4.43	-5.04%	-
Feb 13, 2026	4.76	4.76	4.76	4.76	4.67	-0.42%	-
Feb 12, 2026	4.78	4.78	4.78	4.78	4.69	-6.27%	-
Feb 11, 2026	5.10	5.10	5.10	5.10	5.00	7.59%	386
Feb 6, 2026	4.74	4.74	4.74	4.74	4.65	-2.47%	-
Jan 30, 2026	4.62	4.86	4.62	4.86	4.76	5.65%	386
Jan 28, 2026	4.60	4.60	4.60	4.60	4.51	-	14
Jan 27, 2026	4.60	4.60	4.60	4.60	4.51	1.77%	200
Jan 26, 2026	4.52	4.52	4.52	4.52	4.43	-1.74%	-
Jan 20, 2026	4.60	4.60	4.60	4.60	4.51	1.77%	16
Jan 19, 2026	4.52	4.52	4.52	4.52	4.43	-	-
Jan 16, 2026	4.52	4.52	4.52	4.52	4.43	1.80%	-
Jan 15, 2026	4.44	4.44	4.44	4.44	4.35	0.45%	-
Jan 12, 2026	4.42	4.42	4.42	4.42	4.33	-5.96%	-
Jan 8, 2026	4.70	4.70	4.70	4.70	4.61	5.38%	439
Dec 30, 2025	4.46	4.46	4.46	4.46	4.37	-5.51%	78
Dec 29, 2025	4.72	4.72	4.72	4.72	4.63	-0.84%	8
Dec 19, 2025	4.54	4.76	4.54	4.76	4.67	9.68%	27
Dec 17, 2025	4.34	4.34	4.34	4.34	4.25	-1.81%	69
Dec 9, 2025	4.42	4.42	4.40	4.42	4.33	-0.90%	-
Dec 5, 2025	4.44	4.46	4.44	4.46	4.37	-0.45%	-
Dec 4, 2025	4.48	4.48	4.48	4.48	4.39	-	-
Dec 2, 2025	4.48	4.48	4.48	4.48	4.39	-1.75%	500
Nov 21, 2025	4.56	4.56	4.56	4.56	4.47	2.24%	286
Nov 11, 2025	4.76	4.76	4.46	4.46	4.37	1.83%	566
Oct 21, 2025	4.38	4.38	4.38	4.38	4.29	2.34%	-
Oct 20, 2025	4.28	4.28	4.28	4.28	4.20	1.90%	-
Oct 17, 2025	4.20	4.20	4.20	4.20	4.12	-2.78%	-
Oct 7, 2025	4.34	4.34	4.32	4.32	4.23	0.93%	500
Sep 26, 2025	4.28	4.28	4.28	4.28	4.20	-2.28%	-
Sep 25, 2025	4.36	4.38	4.36	4.38	4.29	-1.79%	-
Sep 11, 2025	4.46	4.48	4.46	4.46	4.37	-0.89%	-
Sep 10, 2025	4.50	4.50	4.50	4.50	4.41	3.21%	-
Aug 26, 2025	4.36	4.36	4.36	4.36	4.27	-	86