Cenergy Holdings SA (LON:0RL2)
London · Delayed Price · Currency is GBP · Price in EUR 22.00
+0.40 (1.85%)
At close: Aug 11, 2026
LON:0RL2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 22.00 | 22.31 | 21.80 | 22.00 | 22.00 | 1.85% | 36,138 |
| Aug 10, 2026 | 23.10 | 23.58 | 21.60 | 21.60 | 21.60 | -6.66% | 44,627 |
| Aug 7, 2026 | 22.88 | 23.36 | 22.88 | 23.14 | 23.14 | - | 7,005 |
| Aug 6, 2026 | 22.29 | 23.22 | 22.18 | 23.14 | 23.14 | 3.95% | 15,224 |
| Aug 5, 2026 | 23.20 | 23.70 | 22.20 | 22.26 | 22.26 | -1.92% | 13,218 |
| Aug 4, 2026 | 22.38 | 22.98 | 22.18 | 22.70 | 22.70 | 2.24% | 14,699 |
| Aug 3, 2026 | 21.54 | 22.20 | 21.12 | 22.20 | 22.20 | 1.19% | 12,724 |
| Jul 31, 2026 | 21.06 | 22.10 | 21.06 | 21.94 | 21.94 | 4.67% | 493 |
| Jul 30, 2026 | 20.94 | 21.42 | 20.76 | 20.96 | 20.96 | 1.17% | 28,211 |
| Jul 29, 2026 | 20.24 | 21.26 | 20.24 | 20.72 | 20.72 | 1.87% | 533 |
| Jul 28, 2026 | 20.62 | 20.90 | 20.12 | 20.34 | 20.34 | -0.78% | 1,027 |
| Jul 27, 2026 | 21.00 | 21.78 | 20.50 | 20.50 | 20.50 | -1.44% | 317 |
| Jul 24, 2026 | 21.32 | 21.74 | 20.80 | 20.80 | 20.80 | -1.98% | 240 |
| Jul 23, 2026 | 21.50 | 21.50 | 21.00 | 21.22 | 21.22 | -2.21% | 108 |
| Jul 22, 2026 | 20.92 | 21.88 | 20.90 | 21.70 | 21.70 | 2.36% | 1,640 |
| Jul 21, 2026 | 20.70 | 21.20 | 20.34 | 21.20 | 21.20 | 4.86% | 645 |
| Jul 20, 2026 | 19.76 | 20.74 | 19.61 | 20.22 | 20.22 | 1.80% | 2,511 |
| Jul 17, 2026 | 20.78 | 20.78 | 19.67 | 19.86 | 19.86 | -2.65% | 1,045 |
| Jul 16, 2026 | 20.42 | 20.90 | 20.28 | 20.40 | 20.40 | -0.49% | 421 |
| Jul 15, 2026 | 21.20 | 21.20 | 20.50 | 20.50 | 20.50 | -3.24% | 1,463 |
| Jul 14, 2026 | 21.46 | 21.76 | 20.72 | 21.19 | 21.19 | -2.13% | 2,807 |
| Jul 13, 2026 | 21.98 | 22.36 | 21.38 | 21.65 | 21.65 | -2.49% | 5,468 |
| Jul 10, 2026 | 21.72 | 22.40 | 21.70 | 22.20 | 22.20 | 0.84% | 8,304 |
| Jul 9, 2026 | 21.98 | 22.26 | 21.62 | 22.02 | 22.02 | -1.47% | 4,507 |
| Jul 8, 2026 | 23.00 | 23.01 | 21.90 | 22.35 | 22.35 | -4.01% | 1,861 |
| Jul 7, 2026 | 23.62 | 23.66 | 23.12 | 23.28 | 23.28 | -2.59% | 438 |
| Jul 6, 2026 | 22.90 | 24.14 | 22.58 | 23.90 | 23.90 | 5.49% | 2,102 |
| Jul 3, 2026 | 22.16 | 23.10 | 22.16 | 22.66 | 22.66 | 0.12% | 6,532 |
| Jul 2, 2026 | 21.82 | 22.92 | 21.38 | 22.63 | 22.63 | -0.04% | 70,110 |
| Jul 1, 2026 | 22.70 | 23.20 | 21.60 | 22.64 | 22.64 | -1.23% | 6,623 |
| Jun 30, 2026 | 23.12 | 23.50 | 22.70 | 22.92 | 22.92 | -2.41% | 2,161 |
| Jun 29, 2026 | 23.12 | 23.78 | 23.12 | 23.49 | 23.49 | -1.05% | 821 |
| Jun 26, 2026 | 24.16 | 24.28 | 23.40 | 23.74 | 23.74 | -1.80% | 12,423 |
| Jun 25, 2026 | 24.16 | 25.10 | 24.16 | 24.17 | 24.17 | -0.38% | 14,498 |
| Jun 24, 2026 | 24.98 | 25.00 | 24.02 | 24.27 | 24.26 | 0.05% | 11,275 |
| Jun 23, 2026 | 25.36 | 26.00 | 24.10 | 24.25 | 24.25 | -6.65% | 16,103 |
| Jun 22, 2026 | 25.62 | 26.64 | 25.62 | 25.98 | 25.98 | 4.17% | 4,017 |
| Jun 19, 2026 | 24.96 | 25.76 | 24.38 | 25.12 | 24.94 | 1.99% | 11,998 |
| Jun 18, 2026 | 23.82 | 25.20 | 23.44 | 24.63 | 24.46 | 3.41% | 6,104 |
| Jun 17, 2026 | 24.70 | 24.70 | 23.58 | 23.82 | 23.65 | -2.73% | 7,218 |
| Jun 16, 2026 | 24.12 | 25.00 | 24.12 | 24.49 | 24.31 | 1.37% | 8,234 |
| Jun 15, 2026 | 25.40 | 25.60 | 24.02 | 24.16 | 23.98 | 0.50% | 886 |
| Jun 12, 2026 | 24.56 | 24.86 | 23.62 | 24.04 | 23.87 | -2.12% | 1,657 |
| Jun 11, 2026 | 23.98 | 24.56 | 23.46 | 24.56 | 24.38 | 6.83% | 607 |
| Jun 10, 2026 | 23.00 | 24.00 | 22.70 | 22.99 | 22.82 | -3.67% | 3,787 |
| Jun 9, 2026 | 24.80 | 25.18 | 23.30 | 23.87 | 23.69 | -1.46% | 9,452 |
| Jun 8, 2026 | 24.98 | 25.60 | 24.22 | 24.22 | 24.04 | -3.81% | 22,705 |
| Jun 5, 2026 | 25.30 | 25.54 | 24.70 | 25.18 | 25.00 | 1.54% | 6,117 |
| Jun 4, 2026 | 24.66 | 25.30 | 24.28 | 24.80 | 24.62 | -1.20% | 2,933 |
| Jun 3, 2026 | 25.50 | 25.68 | 24.40 | 25.10 | 24.92 | -0.97% | 2,644 |