Contact Energy Limited (NZE:CEN)
New Zealand · Delayed Price · Currency is NZD 9.39
+0.09 (0.97%)
Apr 22, 2026, 5:11 PM NZST
Contact Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 9.29 | 9.42 | 9.25 | 9.39 | 9.39 | 0.97% | 773,088 |
| Apr 21, 2026 | 9.35 | 9.39 | 9.27 | 9.30 | 9.30 | -0.96% | 992,813 |
| Apr 20, 2026 | 9.35 | 9.44 | 9.30 | 9.39 | 9.39 | 0.64% | 891,800 |
| Apr 17, 2026 | 9.50 | 9.53 | 9.33 | 9.33 | 9.33 | -1.69% | 1,050,814 |
| Apr 16, 2026 | 9.42 | 9.55 | 9.40 | 9.49 | 9.49 | - | 965,337 |
| Apr 15, 2026 | 9.40 | 9.50 | 9.37 | 9.49 | 9.49 | 1.28% | 750,078 |
| Apr 14, 2026 | 9.48 | 9.50 | 9.37 | 9.37 | 9.37 | - | 720,188 |
| Apr 13, 2026 | 9.36 | 9.48 | 9.32 | 9.37 | 9.37 | - | 947,591 |
| Apr 10, 2026 | 9.40 | 9.45 | 9.32 | 9.37 | 9.37 | -0.11% | 784,189 |
| Apr 9, 2026 | 9.38 | 9.50 | 9.32 | 9.38 | 9.38 | -0.21% | 940,064 |
| Apr 8, 2026 | 9.47 | 9.55 | 9.34 | 9.40 | 9.40 | -0.63% | 934,211 |
| Apr 7, 2026 | 9.40 | 9.50 | 9.39 | 9.46 | 9.46 | 0.85% | 591,591 |
| Apr 2, 2026 | 9.29 | 9.38 | 9.25 | 9.38 | 9.38 | 1.74% | 841,235 |
| Apr 1, 2026 | 9.30 | 9.35 | 9.11 | 9.22 | 9.22 | -0.32% | 1,248,945 |
| Mar 31, 2026 | 9.16 | 9.25 | 9.07 | 9.25 | 9.25 | 0.87% | 2,006,736 |
| Mar 30, 2026 | 9.14 | 9.21 | 9.02 | 9.17 | 9.17 | 0.88% | 1,015,945 |
| Mar 27, 2026 | 9.20 | 9.20 | 9.01 | 9.09 | 9.09 | -1.52% | 688,980 |
| Mar 26, 2026 | 9.20 | 9.27 | 9.03 | 9.23 | 9.23 | 0.65% | 1,587,752 |
| Mar 25, 2026 | 9.03 | 9.17 | 8.95 | 9.17 | 9.17 | 2.46% | 885,357 |
| Mar 24, 2026 | 9.05 | 9.18 | 8.95 | 8.95 | 8.95 | -1.10% | 950,054 |
| Mar 23, 2026 | 9.07 | 9.20 | 8.90 | 9.05 | 9.05 | -0.11% | 785,246 |
| Mar 20, 2026 | 9.23 | 9.28 | 9.06 | 9.06 | 9.06 | -1.95% | 6,068,240 |
| Mar 19, 2026 | 9.26 | 9.33 | 9.21 | 9.24 | 9.24 | -1.18% | 858,576 |
| Mar 18, 2026 | 9.22 | 9.35 | 9.20 | 9.35 | 9.35 | 0.97% | 1,175,419 |
| Mar 17, 2026 | 9.18 | 9.26 | 9.12 | 9.26 | 9.26 | 1.09% | 863,676 |
| Mar 16, 2026 | 9.21 | 9.25 | 9.06 | 9.16 | 9.16 | -0.33% | 471,870 |
| Mar 13, 2026 | 9.26 | 9.30 | 9.19 | 9.19 | 9.19 | -1.18% | 783,158 |
| Mar 12, 2026 | 9.23 | 9.35 | 9.23 | 9.30 | 9.30 | -0.11% | 2,236,314 |
| Mar 11, 2026 | 9.39 | 9.39 | 9.24 | 9.31 | 9.31 | -0.11% | 1,406,626 |
| Mar 10, 2026 | 9.29 | 9.40 | 9.24 | 9.32 | 9.32 | 1.64% | 1,225,957 |
| Mar 9, 2026 | 9.25 | 9.30 | 9.10 | 9.17 | 9.17 | -2.45% | 1,399,717 |
| Mar 6, 2026 | 9.38 | 9.50 | 9.30 | 9.40 | 9.40 | -0.53% | 1,239,062 |
| Mar 5, 2026 | 9.32 | 9.55 | 9.31 | 9.45 | 9.45 | 1.61% | 1,053,685 |
| Mar 4, 2026 | 9.35 | 9.35 | 9.24 | 9.30 | 9.30 | -0.53% | 729,518 |
| Mar 3, 2026 | 9.25 | 9.35 | 9.21 | 9.35 | 9.35 | 1.63% | 1,036,744 |
| Mar 2, 2026 | 9.25 | 9.32 | 9.17 | 9.20 | 9.20 | -0.97% | 934,508 |
| Feb 27, 2026 | 9.37 | 9.43 | 9.22 | 9.29 | 9.29 | -0.64% | 4,359,990 |
| Feb 26, 2026 | 9.30 | 9.43 | 9.24 | 9.35 | 9.35 | 1.08% | 1,170,524 |
| Feb 25, 2026 | 9.31 | 9.55 | 9.25 | 9.25 | 9.25 | -0.86% | 1,369,473 |
| Feb 24, 2026 | 9.11 | 9.33 | 9.11 | 9.33 | 9.33 | 1.19% | 1,703,713 |
| Feb 23, 2026 | 9.24 | 9.24 | 9.10 | 9.22 | 9.22 | -0.32% | 1,453,696 |
| Feb 20, 2026 | 9.33 | 9.38 | 9.16 | 9.25 | 9.25 | -1.49% | 1,681,857 |
| 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 |