Contact Energy Limited (NZE:CEN)
New Zealand · Delayed Price · Currency is NZD 9.63
-0.15 (-1.53%)
At close: Nov 27, 2025
Contact Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 9.77 | 9.85 | 9.64 | 9.66 | - | -1.23% | 233,105 |
| 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 |
| Oct 7, 2025 | 9.11 | 9.14 | 9.04 | 9.12 | 9.12 | - | 954,429 |
| Oct 6, 2025 | 9.10 | 9.13 | 9.01 | 9.12 | 9.12 | -0.11% | 547,168 |
| Oct 3, 2025 | 9.17 | 9.17 | 9.07 | 9.13 | 9.13 | -0.33% | 421,504 |
| Oct 2, 2025 | 9.19 | 9.20 | 9.07 | 9.16 | 9.16 | -0.22% | 636,284 |
| Oct 1, 2025 | 9.18 | 9.35 | 9.16 | 9.18 | 9.18 | 0.88% | 1,229,874 |
| Sep 30, 2025 | 9.09 | 9.10 | 9.00 | 9.10 | 9.10 | 0.66% | 2,022,449 |
| Sep 29, 2025 | 9.07 | 9.11 | 9.04 | 9.04 | 9.04 | -0.33% | 1,374,109 |
| Sep 26, 2025 | 9.18 | 9.24 | 9.07 | 9.07 | 9.07 | -2.05% | 687,804 |
| Sep 25, 2025 | 9.20 | 9.29 | 9.15 | 9.26 | 9.26 | 0.65% | 1,111,136 |
| Sep 24, 2025 | 9.19 | 9.20 | 9.06 | 9.20 | 9.20 | -0.11% | 987,818 |
| Sep 23, 2025 | 9.19 | 9.25 | 9.15 | 9.21 | 9.21 | 0.33% | 615,141 |
| Sep 22, 2025 | 9.15 | 9.21 | 9.15 | 9.18 | 9.18 | 0.22% | 390,963 |
| Sep 19, 2025 | 9.21 | 9.28 | 9.15 | 9.16 | 9.16 | -0.43% | 8,979,257 |
| Sep 18, 2025 | 9.15 | 9.26 | 9.08 | 9.20 | 9.20 | - | 884,894 |