Cenovus Energy Inc. (FRA:CXD)
Germany · Delayed Price · Currency is EUR 16.09
+0.42 (2.71%)
Last updated: Jan 26, 2026, 2:23 PM CET
Cenovus Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 16.72 | 17.00 | 16.72 | 17.00 | 17.00 | 1.46% | 50 |
| Jan 29, 2026 | 16.58 | 16.76 | 16.58 | 16.76 | 16.76 | 4.66% | 1,500 |
| Jan 28, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -1.51% | - |
| Jan 27, 2026 | 15.74 | 16.26 | 15.74 | 16.26 | 16.26 | 1.04% | 1,000 |
| Jan 26, 2026 | 15.85 | 16.18 | 15.85 | 16.09 | 16.09 | 2.71% | 1,320 |
| Jan 23, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.09% | - |
| Jan 22, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 4.80% | - |
| Jan 21, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -1.08% | - |
| Jan 20, 2026 | 15.31 | 15.31 | 15.12 | 15.12 | 15.12 | -1.23% | 349 |
| Jan 19, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -1.33% | - |
| Jan 16, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -1.23% | - |
| Jan 15, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 5.10% | - |
| Jan 14, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 5.10% | - |
| Jan 13, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 2.10% | - |
| Jan 12, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.06% | - |
| Jan 9, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 3.16% | - |
| Jan 8, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.26% | - |
| Jan 7, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -3.31% | - |
| Jan 6, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -4.27% | - |
| Jan 5, 2026 | 14.81 | 14.81 | 14.77 | 14.77 | 14.77 | 2.77% | 300 |
| Jan 2, 2026 | 14.33 | 14.37 | 14.33 | 14.37 | 14.37 | 0.73% | 1,110 |
| Dec 30, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 1.86% | - |
| Dec 29, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.41% | - |
| Dec 23, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -2.22% | - |
| Dec 22, 2025 | 14.30 | 14.38 | 14.30 | 14.38 | 14.38 | 3.32% | 50 |
| Dec 19, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -3.31% | - |
| Dec 18, 2025 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | -0.25% | 50 |
| Dec 17, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -2.95% | - |
| Dec 16, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -2.53% | - |
| Dec 15, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 1.25% | - |
| Dec 12, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 14.95 | 0.57% | - |
| Dec 11, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.86 | -0.79% | - |
| Dec 10, 2025 | 15.17 | 15.17 | 15.10 | 15.10 | 14.98 | -1.10% | 1 |
| Dec 9, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.15 | -2.09% | - |
| Dec 8, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.47 | -2.48% | - |
| Dec 5, 2025 | 15.58 | 15.99 | 15.58 | 15.99 | 15.86 | 2.70% | 150 |
| Dec 4, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.45 | 3.76% | - |
| Dec 3, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 14.89 | -1.25% | - |
| Dec 2, 2025 | 15.32 | 15.32 | 15.20 | 15.20 | 15.08 | -1.78% | 1,500 |
| Dec 1, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.35 | 1.79% | - |
| Nov 28, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.08 | 1.58% | - |
| Nov 27, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | 0.24% | - |
| Nov 26, 2025 | 14.95 | 14.95 | 14.93 | 14.93 | 14.81 | -2.44% | 3 |
| Nov 25, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.18 | -1.53% | - |
| Nov 24, 2025 | 15.43 | 15.54 | 15.43 | 15.54 | 15.42 | 0.84% | 1,676 |
| Nov 21, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.29 | -2.57% | - |
| Nov 20, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.69 | 0.32% | - |
| Nov 19, 2025 | 15.73 | 15.77 | 15.73 | 15.77 | 15.64 | 2.96% | 44 |
| Nov 18, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.19 | -0.39% | - |
| Nov 17, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.25 | -0.05% | - |