Contact Energy Limited (NZE:CEN)
New Zealand · Delayed Price · Currency is NZD 9.27
+0.05 (0.54%)
At close: Dec 18, 2025
Contact Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 9.19 | 9.39 | 9.15 | 9.22 | 9.22 | -0.32% | 640,033 |
| Dec 16, 2025 | 9.27 | 9.32 | 9.22 | 9.25 | 9.25 | -0.54% | 751,763 |
| Dec 15, 2025 | 9.31 | 9.33 | 9.15 | 9.30 | 9.30 | -0.43% | 796,606 |
| Dec 12, 2025 | 9.37 | 9.43 | 9.25 | 9.34 | 9.34 | -0.21% | 544,774 |
| Dec 11, 2025 | 9.30 | 9.40 | 9.22 | 9.36 | 9.36 | 0.75% | 804,484 |
| Dec 10, 2025 | 9.28 | 9.39 | 9.21 | 9.29 | 9.29 | 0.11% | 1,107,469 |
| Dec 9, 2025 | 9.31 | 9.38 | 9.20 | 9.28 | 9.28 | - | 1,251,797 |
| Dec 8, 2025 | 9.40 | 9.42 | 9.26 | 9.28 | 9.28 | -1.17% | 843,509 |
| Dec 5, 2025 | 9.50 | 9.50 | 9.34 | 9.39 | 9.39 | -1.16% | 749,251 |
| Dec 4, 2025 | 9.45 | 9.50 | 9.33 | 9.50 | 9.50 | 0.64% | 707,732 |
| Dec 3, 2025 | 9.37 | 9.44 | 9.31 | 9.44 | 9.44 | 0.96% | 859,852 |
| Dec 2, 2025 | 9.45 | 9.50 | 9.31 | 9.35 | 9.35 | -1.06% | 990,966 |
| Dec 1, 2025 | 9.50 | 9.58 | 9.45 | 9.45 | 9.45 | -1.87% | 1,099,555 |
| Nov 28, 2025 | 9.64 | 9.64 | 9.50 | 9.63 | 9.63 | - | 879,667 |
| Nov 27, 2025 | 9.77 | 9.85 | 9.61 | 9.63 | 9.63 | -1.53% | 629,618 |
| Nov 26, 2025 | 9.74 | 9.90 | 9.68 | 9.78 | 9.78 | 0.72% | 685,242 |
| Nov 25, 2025 | 9.70 | 9.79 | 9.62 | 9.71 | 9.71 | -0.10% | 1,391,089 |
| Nov 24, 2025 | 9.62 | 9.72 | 9.40 | 9.72 | 9.72 | 1.25% | 4,972,907 |
| Nov 21, 2025 | 9.40 | 9.63 | 9.30 | 9.60 | 9.60 | 2.24% | 1,137,977 |
| Nov 20, 2025 | 9.30 | 9.50 | 9.30 | 9.39 | 9.39 | 0.97% | 608,677 |
| Nov 19, 2025 | 9.45 | 9.47 | 9.30 | 9.30 | 9.30 | -1.80% | 1,288,118 |
| Nov 18, 2025 | 9.58 | 9.59 | 9.47 | 9.47 | 9.47 | -1.76% | 1,493,420 |
| Nov 17, 2025 | 9.58 | 9.72 | 9.58 | 9.64 | 9.64 | 0.42% | 402,457 |
| Nov 14, 2025 | 9.68 | 9.75 | 9.58 | 9.60 | 9.60 | -1.03% | 696,437 |
| Nov 13, 2025 | 9.60 | 9.74 | 9.59 | 9.70 | 9.70 | 1.04% | 1,188,915 |
| Nov 12, 2025 | 9.50 | 9.60 | 9.47 | 9.60 | 9.60 | 0.84% | 847,419 |
| Nov 11, 2025 | 9.50 | 9.59 | 9.46 | 9.52 | 9.52 | -0.31% | 684,101 |
| Nov 10, 2025 | 9.49 | 9.55 | 9.43 | 9.55 | 9.55 | 0.32% | 722,706 |
| Nov 7, 2025 | 9.44 | 9.55 | 9.40 | 9.52 | 9.52 | 0.85% | 779,499 |
| Nov 6, 2025 | 9.48 | 9.50 | 9.34 | 9.44 | 9.44 | -0.63% | 515,633 |
| Nov 5, 2025 | 9.52 | 9.53 | 9.32 | 9.50 | 9.50 | -0.31% | 1,234,086 |
| Nov 4, 2025 | 9.45 | 9.54 | 9.41 | 9.53 | 9.53 | 0.95% | 998,529 |
| Nov 3, 2025 | 9.35 | 9.46 | 9.30 | 9.44 | 9.44 | 1.29% | 1,131,334 |
| Oct 31, 2025 | 9.36 | 9.40 | 9.26 | 9.32 | 9.32 | -0.75% | 721,764 |
| Oct 30, 2025 | 9.37 | 9.44 | 9.35 | 9.39 | 9.39 | -0.11% | 724,492 |
| Oct 29, 2025 | 9.44 | 9.49 | 9.35 | 9.40 | 9.40 | -0.63% | 713,843 |
| Oct 28, 2025 | 9.34 | 9.55 | 9.34 | 9.46 | 9.46 | 0.96% | 1,071,656 |
| Oct 24, 2025 | 9.40 | 9.60 | 9.37 | 9.37 | 9.37 | -0.74% | 973,991 |
| Oct 23, 2025 | 9.47 | 9.49 | 9.31 | 9.44 | 9.44 | -0.11% | 820,667 |
| Oct 22, 2025 | 9.25 | 9.59 | 9.18 | 9.45 | 9.45 | 1.61% | 1,766,536 |
| Oct 21, 2025 | 9.15 | 9.30 | 9.11 | 9.30 | 9.30 | 1.64% | 751,171 |
| Oct 20, 2025 | 9.19 | 9.19 | 9.00 | 9.15 | 9.15 | 1.10% | 1,041,988 |
| Oct 17, 2025 | 8.98 | 9.05 | 8.94 | 9.05 | 9.05 | 0.44% | 1,046,337 |
| Oct 16, 2025 | 9.00 | 9.01 | 8.91 | 9.01 | 9.01 | - | 920,513 |
| Oct 15, 2025 | 9.05 | 9.08 | 8.97 | 9.01 | 9.01 | -0.33% | 1,039,644 |
| Oct 14, 2025 | 8.95 | 9.09 | 8.90 | 9.04 | 9.04 | 1.01% | 792,214 |
| Oct 13, 2025 | 9.01 | 9.10 | 8.95 | 8.95 | 8.95 | -0.78% | 434,214 |
| Oct 10, 2025 | 9.06 | 9.09 | 9.02 | 9.02 | 9.02 | -0.22% | 587,395 |
| Oct 9, 2025 | 9.13 | 9.15 | 9.02 | 9.04 | 9.04 | -0.66% | 964,673 |
| Oct 8, 2025 | 9.15 | 9.18 | 9.10 | 9.10 | 9.10 | -0.22% | 870,283 |