Contact Energy Limited (NZE:CEN)
New Zealand · Delayed Price · Currency is NZD 9.25
-0.14 (-1.49%)
Feb 20, 2026, 5:09 PM NZST
Contact Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.33 | 9.38 | 9.16 | 9.25 | - | -1.49% | 811,567 |
| Feb 19, 2026 | 9.20 | 9.50 | 9.20 | 9.39 | 9.39 | 2.18% | 2,266,017 |
| Feb 18, 2026 | 9.03 | 9.20 | 9.03 | 9.19 | 9.19 | -0.11% | 963,393 |
| Feb 17, 2026 | 9.23 | 9.38 | 9.08 | 9.20 | 9.02 | -4.07% | 3,017,985 |
| Feb 13, 2026 | 9.75 | 9.78 | 9.59 | 9.59 | 9.41 | -1.94% | 712,353 |
| Feb 12, 2026 | 9.67 | 9.83 | 9.65 | 9.78 | 9.59 | 1.14% | 969,794 |
| Feb 11, 2026 | 9.66 | 9.68 | 9.61 | 9.67 | 9.49 | 0.21% | 584,766 |
| Feb 10, 2026 | 9.59 | 9.70 | 9.57 | 9.65 | 9.47 | 0.52% | 792,688 |
| Feb 9, 2026 | 9.65 | 9.69 | 9.50 | 9.60 | 9.42 | -0.52% | 865,349 |
| Feb 5, 2026 | 9.46 | 9.71 | 9.40 | 9.65 | 9.47 | 0.84% | 1,006,693 |
| Feb 4, 2026 | 9.28 | 9.57 | 9.27 | 9.57 | 9.39 | 2.79% | 1,608,713 |
| Feb 3, 2026 | 9.50 | 9.52 | 9.28 | 9.31 | 9.13 | -1.79% | 666,678 |
| Feb 2, 2026 | 9.35 | 9.60 | 9.28 | 9.48 | 9.30 | 1.39% | 620,649 |
| Jan 30, 2026 | 9.31 | 9.39 | 9.27 | 9.35 | 9.17 | 0.65% | 1,115,686 |
| Jan 29, 2026 | 9.29 | 9.34 | 9.26 | 9.29 | 9.11 | - | 793,078 |
| Jan 28, 2026 | 9.33 | 9.43 | 9.29 | 9.29 | 9.11 | -0.43% | 454,106 |
| Jan 27, 2026 | 9.45 | 9.48 | 9.31 | 9.33 | 9.15 | -0.32% | 653,786 |
| Jan 26, 2026 | 9.32 | 9.41 | 9.30 | 9.36 | 9.18 | 1.19% | 289,261 |
| Jan 23, 2026 | 9.33 | 9.43 | 9.25 | 9.25 | 9.07 | -1.07% | 629,740 |
| Jan 22, 2026 | 9.24 | 9.35 | 9.20 | 9.35 | 9.17 | 1.63% | 709,043 |
| Jan 21, 2026 | 9.25 | 9.29 | 9.20 | 9.20 | 9.02 | -1.18% | 926,455 |
| Jan 20, 2026 | 9.43 | 9.43 | 9.26 | 9.31 | 9.13 | -0.53% | 584,966 |
| Jan 19, 2026 | 9.34 | 9.41 | 9.28 | 9.36 | 9.18 | - | 222,054 |
| Jan 16, 2026 | 9.24 | 9.47 | 9.24 | 9.36 | 9.18 | 1.08% | 2,896,639 |
| Jan 15, 2026 | 9.29 | 9.30 | 9.21 | 9.26 | 9.08 | -0.11% | 756,875 |
| Jan 14, 2026 | 9.20 | 9.29 | 9.20 | 9.27 | 9.09 | 0.98% | 613,751 |
| Jan 13, 2026 | 9.26 | 9.29 | 9.18 | 9.18 | 9.00 | -0.54% | 536,047 |
| Jan 12, 2026 | 9.26 | 9.33 | 9.23 | 9.23 | 9.05 | -0.65% | 444,611 |
| Jan 9, 2026 | 9.27 | 9.31 | 9.26 | 9.29 | 9.11 | -0.11% | 299,687 |
| Jan 8, 2026 | 9.33 | 9.33 | 9.24 | 9.30 | 9.12 | 0.76% | 384,211 |
| Jan 7, 2026 | 9.28 | 9.34 | 9.23 | 9.23 | 9.05 | -1.18% | 502,502 |
| Jan 6, 2026 | 9.26 | 9.34 | 9.25 | 9.34 | 9.16 | 0.65% | 605,885 |
| Jan 5, 2026 | 9.36 | 9.36 | 9.24 | 9.28 | 9.10 | 0.32% | 566,277 |
| Dec 31, 2025 | 9.27 | 9.35 | 9.25 | 9.25 | 9.07 | -0.43% | 336,689 |
| Dec 30, 2025 | 9.32 | 9.37 | 9.29 | 9.29 | 9.11 | -0.54% | 440,693 |
| Dec 29, 2025 | 9.36 | 9.38 | 9.30 | 9.34 | 9.16 | -0.53% | 297,556 |
| Dec 24, 2025 | 9.30 | 9.44 | 9.30 | 9.39 | 9.21 | 0.86% | 172,787 |
| Dec 23, 2025 | 9.53 | 9.55 | 9.31 | 9.31 | 9.13 | -2.00% | 447,522 |
| Dec 22, 2025 | 9.41 | 9.54 | 9.36 | 9.50 | 9.32 | 0.53% | 468,236 |
| Dec 19, 2025 | 9.27 | 9.50 | 9.27 | 9.45 | 9.27 | 1.94% | 3,030,384 |
| Dec 18, 2025 | 9.30 | 9.31 | 9.23 | 9.27 | 9.09 | 0.54% | 626,186 |
| Dec 17, 2025 | 9.19 | 9.39 | 9.15 | 9.22 | 9.04 | -0.32% | 640,033 |
| Dec 16, 2025 | 9.27 | 9.32 | 9.22 | 9.25 | 9.07 | -0.54% | 751,763 |
| Dec 15, 2025 | 9.31 | 9.33 | 9.15 | 9.30 | 9.12 | -0.43% | 796,606 |
| Dec 12, 2025 | 9.37 | 9.43 | 9.25 | 9.34 | 9.16 | -0.21% | 544,774 |
| Dec 11, 2025 | 9.30 | 9.40 | 9.22 | 9.36 | 9.18 | 0.75% | 804,484 |
| Dec 10, 2025 | 9.28 | 9.39 | 9.21 | 9.29 | 9.11 | 0.11% | 1,107,469 |
| Dec 9, 2025 | 9.31 | 9.38 | 9.20 | 9.28 | 9.10 | - | 1,251,797 |
| Dec 8, 2025 | 9.40 | 9.42 | 9.26 | 9.28 | 9.10 | -1.17% | 843,509 |
| Dec 5, 2025 | 9.50 | 9.50 | 9.34 | 9.39 | 9.21 | -1.16% | 749,251 |