Contact Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	9.60	9.69	9.59	9.60	-	0.63%	61,127
May 29, 2026	9.50	9.65	9.49	9.54	9.54	0.53%	8,708,591
May 28, 2026	9.45	9.52	9.40	9.49	9.49	0.42%	2,636,327
May 27, 2026	9.41	9.57	9.41	9.45	9.45	1.07%	3,260,021
May 26, 2026	9.49	9.76	9.35	9.35	9.35	-1.06%	3,729,091
May 25, 2026	9.37	9.52	9.36	9.45	9.45	1.07%	3,004,423
May 22, 2026	9.34	9.38	9.27	9.35	9.35	0.11%	1,721,580
May 21, 2026	9.39	9.49	9.32	9.34	9.34	-6.41%	57,834,470
May 19, 2026	9.78	9.98	9.78	9.98	9.98	2.67%	1,680,625
May 18, 2026	9.80	9.91	9.71	9.72	9.72	-0.92%	808,247
May 15, 2026	9.90	9.97	9.75	9.81	9.81	-0.91%	1,203,395
May 14, 2026	9.86	9.96	9.80	9.90	9.90	-	1,403,510
May 13, 2026	9.58	9.93	9.56	9.90	9.90	2.80%	2,247,120
May 12, 2026	9.75	9.79	9.55	9.63	9.63	-1.73%	1,415,914
May 11, 2026	9.85	9.90	9.75	9.80	9.80	-1.01%	894,296
May 8, 2026	9.90	9.99	9.86	9.90	9.90	-	2,046,880
May 7, 2026	9.85	9.95	9.82	9.90	9.90	1.12%	1,957,374
May 6, 2026	9.77	9.89	9.75	9.79	9.79	-	1,539,954
May 5, 2026	9.70	9.85	9.68	9.79	9.79	0.93%	1,355,514
May 4, 2026	9.60	9.80	9.53	9.70	9.70	0.62%	862,539
May 1, 2026	9.45	9.64	9.43	9.64	9.64	1.47%	830,143
Apr 30, 2026	9.29	9.50	9.29	9.50	9.50	1.93%	1,942,170
Apr 29, 2026	9.23	9.32	9.23	9.32	9.32	0.98%	1,372,434
Apr 28, 2026	9.34	9.34	9.23	9.23	9.23	-1.18%	2,156,523
Apr 24, 2026	9.33	9.38	9.26	9.34	9.34	-0.43%	595,723
Apr 23, 2026	9.33	9.50	9.31	9.38	9.38	-0.11%	830,548
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