Cenovus Energy Inc. (FRA:CXD)
Germany · Delayed Price · Currency is EUR 13.92
-0.48 (-3.31%)
At close: Dec 19, 2025
Cenovus Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.26 | -0.98% | - |
| Nov 13, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.41 | -0.60% | - |
| Nov 12, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.50 | 2.28% | - |
| Nov 11, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.16 | 1.85% | - |
| Nov 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.88 | 2.65% | - |
| Nov 7, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.50 | 1.71% | - |
| Nov 6, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.25 | -0.51% | - |
| Nov 5, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.33 | -1.19% | - |
| Nov 4, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.50 | -0.88% | - |
| Nov 3, 2025 | 14.63 | 14.75 | 14.63 | 14.75 | 14.63 | 2.46% | 500 |
| Oct 31, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.28 | -1.26% | - |
| Oct 30, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.46 | 0.44% | - |
| Oct 29, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.39 | 0.28% | - |
| Oct 28, 2025 | 14.56 | 14.56 | 14.47 | 14.47 | 14.36 | -1.01% | 2,700 |
| Oct 27, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.50 | -1.11% | - |
| Oct 24, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.66 | 0.91% | - |
| Oct 23, 2025 | 14.66 | 14.66 | 14.65 | 14.65 | 14.53 | 1.59% | 1,000 |
| Oct 22, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.30 | -0.74% | - |
| Oct 21, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.41 | 2.07% | - |
| Oct 20, 2025 | 14.22 | 14.24 | 14.22 | 14.24 | 14.12 | 0.72% | 200 |
| Oct 17, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.02 | -4.54% | - |
| Oct 16, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.68 | 0.12% | - |
| Oct 15, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.67 | -0.31% | - |
| Oct 14, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.71 | -0.96% | - |
| Oct 13, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.86 | -3.50% | - |