Contact Energy Limited (NZE:CEN)
New Zealand · Delayed Price · Currency is NZD 8.67
+0.06 (0.70%)
Nov 10, 2026, 5:00 PM NZDT
Contact Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 8.61 | 8.67 | 8.55 | 8.67 | 8.67 | 0.70% | 769,835 |
| Nov 9, 2026 | 8.57 | 8.70 | 8.56 | 8.61 | 8.61 | -0.12% | 453,378 |
| Nov 6, 2026 | 8.51 | 8.65 | 8.51 | 8.62 | 8.62 | 0.35% | 1,222,689 |
| Nov 5, 2026 | 8.49 | 8.59 | 8.48 | 8.59 | 8.59 | 1.66% | 1,073,404 |
| Nov 4, 2026 | 8.39 | 8.46 | 8.39 | 8.45 | 8.45 | 0.72% | 1,023,597 |
| Nov 3, 2026 | 8.48 | 8.49 | 8.32 | 8.39 | 8.39 | -1.41% | 843,435 |
| Nov 2, 2026 | 8.50 | 8.55 | 8.45 | 8.51 | 8.51 | -0.23% | 310,227 |
| Oct 30, 2026 | 8.53 | 8.56 | 8.49 | 8.53 | 8.53 | 0.35% | 985,560 |
| Oct 29, 2026 | 8.58 | 8.60 | 8.50 | 8.50 | 8.50 | -0.82% | 1,044,718 |
| Oct 28, 2026 | 8.55 | 8.58 | 8.50 | 8.57 | 8.57 | -0.23% | 514,975 |
| Oct 27, 2026 | 8.51 | 8.59 | 8.49 | 8.59 | 8.59 | 0.82% | 664,810 |
| Oct 23, 2026 | 8.62 | 8.62 | 8.50 | 8.52 | 8.52 | -1.05% | 807,923 |
| Oct 22, 2026 | 8.56 | 8.64 | 8.47 | 8.61 | 8.61 | 0.82% | 688,479 |
| Oct 21, 2026 | 8.65 | 8.65 | 8.47 | 8.54 | 8.54 | -1.04% | 858,648 |
| Oct 20, 2026 | 8.52 | 8.63 | 8.52 | 8.63 | 8.63 | 0.70% | 442,754 |
| Oct 19, 2026 | 8.65 | 8.70 | 8.55 | 8.57 | 8.57 | -0.58% | 676,022 |
| Oct 16, 2026 | 8.77 | 8.81 | 8.60 | 8.62 | 8.62 | -2.16% | 5,124,897 |
| Oct 15, 2026 | 8.59 | 8.82 | 8.55 | 8.81 | 8.81 | 2.44% | 1,483,950 |
| Oct 14, 2026 | 8.49 | 8.60 | 8.40 | 8.60 | 8.60 | 1.78% | 1,413,781 |
| Oct 13, 2026 | 8.49 | 8.50 | 8.38 | 8.45 | 8.45 | -0.71% | 1,345,443 |
| Oct 12, 2026 | 8.68 | 8.72 | 8.41 | 8.51 | 8.51 | -2.85% | 1,743,140 |
| Oct 9, 2026 | 8.65 | 8.79 | 8.62 | 8.76 | 8.76 | 0.81% | 840,826 |
| Oct 8, 2026 | 8.55 | 8.69 | 8.55 | 8.69 | 8.69 | 1.28% | 1,250,719 |
| Oct 7, 2026 | 8.55 | 8.59 | 8.50 | 8.58 | 8.58 | 0.35% | 853,852 |
| Oct 6, 2026 | 8.49 | 8.63 | 8.46 | 8.55 | 8.55 | 0.23% | 640,696 |
| Oct 5, 2026 | 8.46 | 8.56 | 8.43 | 8.53 | 8.53 | 0.83% | 501,883 |
| Oct 2, 2026 | 8.60 | 8.62 | 8.43 | 8.46 | 8.46 | -1.74% | 1,049,840 |
| Oct 1, 2026 | 8.62 | 8.62 | 8.50 | 8.61 | 8.61 | 0.47% | 692,967 |
| Sep 30, 2026 | 8.70 | 8.70 | 8.55 | 8.57 | 8.57 | -0.35% | 1,518,239 |
| Sep 29, 2026 | 8.65 | 8.70 | 8.55 | 8.60 | 8.60 | -1.49% | 1,107,799 |
| Sep 28, 2026 | 8.71 | 8.73 | 8.61 | 8.73 | 8.73 | 0.92% | 559,321 |
| Sep 25, 2026 | 8.70 | 8.70 | 8.57 | 8.65 | 8.65 | - | 499,951 |
| Sep 24, 2026 | 8.70 | 8.77 | 8.62 | 8.65 | 8.65 | -0.46% | 548,449 |
| Sep 23, 2026 | 8.85 | 8.88 | 8.67 | 8.69 | 8.69 | -1.14% | 995,831 |
| Sep 22, 2026 | 8.85 | 8.90 | 8.72 | 8.79 | 8.79 | -0.68% | 837,286 |
| Sep 21, 2026 | 8.67 | 8.90 | 8.67 | 8.85 | 8.85 | 2.08% | 504,947 |
| Sep 18, 2026 | 8.82 | 8.84 | 8.61 | 8.67 | 8.67 | -1.48% | 4,719,157 |
| Sep 17, 2026 | 8.72 | 8.83 | 8.66 | 8.80 | 8.80 | 0.92% | 962,594 |
| Sep 16, 2026 | 8.52 | 8.72 | 8.51 | 8.72 | 8.72 | 2.47% | 929,217 |
| Sep 15, 2026 | 8.69 | 8.69 | 8.45 | 8.51 | 8.51 | -1.28% | 545,919 |
| Sep 14, 2026 | 8.63 | 8.67 | 8.52 | 8.62 | 8.62 | 0.82% | 701,074 |
| Sep 11, 2026 | 8.56 | 8.63 | 8.51 | 8.55 | 8.55 | - | 1,073,793 |
| Sep 10, 2026 | 8.66 | 8.72 | 8.55 | 8.55 | 8.55 | -1.27% | 1,103,382 |
| Sep 9, 2026 | 8.60 | 8.74 | 8.58 | 8.66 | 8.66 | 1.17% | 1,556,665 |
| Sep 8, 2026 | 8.76 | 8.80 | 8.56 | 8.56 | 8.56 | -2.17% | 989,336 |
| Sep 7, 2026 | 8.70 | 8.83 | 8.66 | 8.75 | 8.75 | 0.92% | 409,512 |
| Sep 4, 2026 | 8.95 | 8.95 | 8.66 | 8.67 | 8.67 | -1.81% | 1,572,104 |
| Sep 3, 2026 | 8.75 | 8.90 | 8.72 | 8.83 | 8.83 | 0.57% | 857,297 |
| Sep 2, 2026 | 8.67 | 8.78 | 8.60 | 8.78 | 8.78 | 1.15% | 1,140,253 |
| Sep 1, 2026 | 8.75 | 8.75 | 8.66 | 8.68 | 8.68 | -0.80% | 392,047 |