Centrica plc (FRA:CENB)
Germany · Delayed Price · Currency is EUR 1.750
-0.010 (-0.57%)
At close: Sep 18, 2026
FRA:CENB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -0.57% | 2,860 |
| Sep 17, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.33% | - |
| Sep 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Sep 15, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Sep 14, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -2.27% | 6,600 |
| Sep 11, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Sep 10, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Sep 9, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Sep 8, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.15% | - |
| Sep 7, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.75% | - |
| Sep 4, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.72% | - |
| Sep 3, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| Sep 2, 2026 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -2.23% | 21,332 |
| Sep 1, 2026 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -4.79% | 9,000 |
| Aug 31, 2026 | 1.81 | 1.89 | 1.81 | 1.88 | 1.88 | 5.03% | 5,222 |
| Aug 28, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 27, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | - |
| Aug 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 25, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | - |
| Aug 24, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| Aug 21, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 20, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.47% | - |
| Aug 19, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.82 | 1.66% | - |
| Aug 18, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.79 | -0.55% | - |
| Aug 17, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.80 | 1.68% | - |
| Aug 14, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.77 | -0.56% | - |
| Aug 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.78 | 0.56% | - |
| Aug 12, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.77 | 0.56% | - |
| Aug 11, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.76 | -1.11% | 1,500 |
| Aug 10, 2026 | 1.77 | 1.82 | 1.77 | 1.80 | 1.78 | 1.69% | 1,500 |
| Aug 7, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.75 | 1.72% | 3,808 |
| Aug 6, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.72 | -1.14% | - |
| Aug 5, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.74 | -1.12% | - |
| Aug 4, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.76 | -1.66% | - |
| Aug 3, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.79 | 2.26% | - |
| Jul 31, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.75 | -4.32% | - |
| Jul 30, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.83 | - | - |
| Jul 29, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.83 | -1.07% | 1,000 |
| Jul 28, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.85 | -0.53% | - |
| Jul 27, 2026 | 1.91 | 1.91 | 1.88 | 1.88 | 1.86 | - | 505 |
| Jul 24, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.86 | -10.48% | - |
| Jul 23, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 2.07 | 3.96% | 1,000 |
| Jul 22, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.99 | - | - |
| Jul 21, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.99 | -1.94% | - |
| Jul 20, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.03 | 3.52% | 80 |
| Jul 17, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.96 | -4.33% | - |
| Jul 16, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.05 | - | - |
| Jul 15, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.05 | 2.97% | - |
| Jul 14, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.99 | 1.51% | - |
| Jul 13, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.96 | -1.49% | - |