Cenovus Energy Inc. (FRA:CXD)
Germany · Delayed Price · Currency is EUR 15.20
+0.24 (1.58%)
At close: Nov 28, 2025
Cenovus Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.58% | - |
| Nov 27, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.24% | - |
| Nov 26, 2025 | 14.95 | 14.95 | 14.93 | 14.93 | 14.93 | -2.44% | 3 |
| Nov 25, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -1.53% | - |
| Nov 24, 2025 | 15.43 | 15.54 | 15.43 | 15.54 | 15.54 | 0.84% | 1,676 |
| Nov 21, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -2.57% | - |
| Nov 20, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.32% | - |
| Nov 19, 2025 | 15.73 | 15.77 | 15.73 | 15.77 | 15.77 | 2.96% | 44 |
| Nov 18, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.39% | - |
| Nov 17, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.05% | - |
| Nov 14, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.98% | - |
| Nov 13, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.60% | - |
| Nov 12, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 2.28% | - |
| Nov 11, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 1.85% | - |
| Nov 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.65% | - |
| Nov 7, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 1.71% | - |
| Nov 6, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.51% | - |
| Nov 5, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -1.19% | - |
| Nov 4, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.88% | - |
| Nov 3, 2025 | 14.63 | 14.75 | 14.63 | 14.75 | 14.75 | 2.46% | 500 |
| Oct 31, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -1.26% | - |
| Oct 30, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.44% | - |
| Oct 29, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.28% | - |
| Oct 28, 2025 | 14.56 | 14.56 | 14.47 | 14.47 | 14.47 | -1.01% | 2,700 |
| Oct 27, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -1.11% | - |
| Oct 24, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.91% | - |
| Oct 23, 2025 | 14.66 | 14.66 | 14.65 | 14.65 | 14.65 | 1.59% | 1,000 |
| Oct 22, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.74% | - |
| Oct 21, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 2.07% | - |
| Oct 20, 2025 | 14.22 | 14.24 | 14.22 | 14.24 | 14.24 | 0.72% | 200 |
| Oct 17, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -4.54% | - |
| Oct 16, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.12% | - |
| Oct 15, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.31% | - |
| Oct 14, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.96% | - |
| Oct 13, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -3.50% | - |
| Oct 10, 2025 | 15.65 | 15.78 | 15.52 | 15.52 | 15.52 | 2.63% | 830 |
| Oct 9, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.37% | - |
| Oct 8, 2025 | 15.14 | 15.29 | 14.93 | 15.07 | 15.07 | 1.44% | 4,920 |
| Oct 7, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.79% | - |
| Oct 6, 2025 | 14.47 | 14.74 | 14.47 | 14.74 | 14.74 | 3.40% | 207 |
| Oct 3, 2025 | 14.26 | 14.26 | 14.25 | 14.25 | 14.25 | 0.65% | 500 |
| Oct 2, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -1.28% | - |
| Oct 1, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.73% | - |
| Sep 30, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.00% | - |
| Sep 29, 2025 | 15.05 | 15.10 | 15.05 | 15.05 | 15.05 | - | 140 |
| Sep 26, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.99% | - |
| Sep 25, 2025 | 15.05 | 15.20 | 15.05 | 15.20 | 15.20 | 4.34% | 600 |
| Sep 24, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 1.82% | - |
| Sep 23, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -1.08% | - |
| Sep 22, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -1.31% | - |