Cenergy Holdings SA (ATH:CENER)
Greece
· Delayed Price · Currency is EUR 15.64
+0.14 (0.90%)
At close: Dec 5, 2025
Cenergy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.58 | 15.64 | 15.46 | 15.64 | 15.64 | 0.90% | 291,568 |
| Dec 4, 2025 | 14.90 | 15.50 | 14.90 | 15.50 | 15.50 | 3.06% | 242,879 |
| Dec 3, 2025 | 15.00 | 15.20 | 14.94 | 15.04 | 15.04 | 0.80% | 299,504 |
| Dec 2, 2025 | 14.78 | 14.98 | 14.74 | 14.92 | 14.92 | 0.27% | 320,915 |
| Dec 1, 2025 | 14.70 | 14.92 | 14.66 | 14.88 | 14.88 | 0.68% | 131,528 |
| Nov 28, 2025 | 14.88 | 14.98 | 14.70 | 14.78 | 14.78 | -1.34% | 187,920 |
| Nov 27, 2025 | 14.90 | 15.00 | 14.84 | 14.98 | 14.98 | 0.54% | 138,731 |
| Nov 26, 2025 | 15.18 | 15.18 | 14.78 | 14.90 | 14.90 | -1.19% | 200,804 |
| Nov 25, 2025 | 15.26 | 15.30 | 14.84 | 15.08 | 15.08 | -2.08% | 1,521,970 |
| Nov 24, 2025 | 15.28 | 15.48 | 14.98 | 15.40 | 15.40 | 0.92% | 2,479,943 |
| Nov 21, 2025 | 15.14 | 15.30 | 14.86 | 15.26 | 15.26 | 0.79% | 380,601 |
| Nov 20, 2025 | 14.90 | 15.28 | 14.88 | 15.14 | 15.14 | 2.99% | 745,338 |
| Nov 19, 2025 | 15.10 | 15.66 | 14.70 | 14.70 | 14.70 | -2.91% | 490,270 |
| Nov 18, 2025 | 15.54 | 15.68 | 15.10 | 15.14 | 15.14 | -3.32% | 241,939 |
| Nov 17, 2025 | 15.28 | 15.66 | 15.20 | 15.66 | 15.66 | 3.30% | 313,498 |
| Nov 14, 2025 | 14.90 | 15.28 | 14.90 | 15.16 | 15.16 | -0.39% | 317,112 |
| Nov 13, 2025 | 15.16 | 15.38 | 15.16 | 15.22 | 15.22 | -0.39% | 323,135 |
| Nov 12, 2025 | 15.14 | 15.32 | 15.14 | 15.28 | 15.28 | 0.53% | 294,114 |
| Nov 11, 2025 | 14.70 | 15.24 | 14.70 | 15.20 | 15.20 | 2.01% | 390,226 |
| Nov 10, 2025 | 14.98 | 15.20 | 14.72 | 14.90 | 14.90 | -0.40% | 265,916 |
| Nov 7, 2025 | 15.30 | 15.30 | 14.72 | 14.96 | 14.96 | -2.09% | 253,635 |
| Nov 6, 2025 | 14.96 | 15.28 | 14.96 | 15.28 | 15.28 | 3.24% | 1,023,450 |
| Nov 5, 2025 | 14.40 | 14.94 | 14.40 | 14.80 | 14.80 | 2.07% | 347,483 |
| Nov 4, 2025 | 14.40 | 14.52 | 14.26 | 14.50 | 14.50 | 0.14% | 252,491 |
| Nov 3, 2025 | 14.20 | 14.64 | 14.20 | 14.48 | 14.48 | 0.56% | 268,977 |
| Oct 31, 2025 | 14.28 | 14.40 | 14.28 | 14.40 | 14.40 | 0.14% | 183,558 |
| Oct 30, 2025 | 14.20 | 14.40 | 14.20 | 14.38 | 14.38 | 1.27% | 527,836 |
| Oct 29, 2025 | 14.18 | 14.50 | 14.02 | 14.20 | 14.20 | 1.43% | 338,530 |
| Oct 27, 2025 | 13.90 | 14.08 | 13.82 | 14.00 | 14.00 | 1.60% | 246,523 |
| Oct 24, 2025 | 13.86 | 13.96 | 13.70 | 13.78 | 13.78 | -0.58% | 159,112 |
| Oct 23, 2025 | 13.48 | 13.86 | 13.42 | 13.86 | 13.86 | 3.12% | 227,860 |
| Oct 22, 2025 | 13.26 | 13.50 | 13.16 | 13.44 | 13.44 | 2.60% | 266,511 |
| Oct 21, 2025 | 13.10 | 13.30 | 13.00 | 13.10 | 13.10 | - | 170,808 |
| Oct 20, 2025 | 13.18 | 13.34 | 12.92 | 13.10 | 13.10 | -0.61% | 126,297 |
| Oct 17, 2025 | 13.30 | 13.30 | 12.74 | 13.18 | 13.18 | -1.05% | 490,462 |
| Oct 16, 2025 | 13.06 | 13.50 | 12.84 | 13.32 | 13.32 | 1.37% | 315,577 |
| Oct 15, 2025 | 13.10 | 13.44 | 13.08 | 13.14 | 13.14 | 0.92% | 171,938 |
| Oct 14, 2025 | 13.20 | 13.38 | 13.02 | 13.02 | 13.02 | -2.25% | 267,393 |
| Oct 13, 2025 | 13.60 | 13.82 | 13.30 | 13.32 | 13.32 | -2.20% | 248,182 |
| Oct 10, 2025 | 13.48 | 13.76 | 13.46 | 13.62 | 13.62 | 1.04% | 355,185 |
| Oct 9, 2025 | 13.28 | 13.70 | 13.22 | 13.48 | 13.48 | 2.43% | 397,138 |
| Oct 8, 2025 | 13.10 | 13.38 | 13.10 | 13.16 | 13.16 | 0.77% | 757,381 |
| Oct 7, 2025 | 13.10 | 13.10 | 12.94 | 13.06 | 13.06 | - | 868,650 |
| Oct 6, 2025 | 13.00 | 13.24 | 12.90 | 13.06 | 13.06 | 0.62% | 387,919 |
| Oct 3, 2025 | 12.92 | 13.02 | 12.84 | 12.98 | 12.98 | 0.62% | 354,832 |
| Oct 2, 2025 | 12.54 | 12.94 | 12.54 | 12.90 | 12.90 | 2.87% | 395,920 |
| Oct 1, 2025 | 12.26 | 12.60 | 12.14 | 12.54 | 12.54 | 2.79% | 142,972 |
| Sep 30, 2025 | 12.06 | 12.30 | 11.88 | 12.20 | 12.20 | 1.50% | 187,201 |
| Sep 29, 2025 | 12.40 | 12.42 | 12.02 | 12.02 | 12.02 | -2.91% | 175,922 |
| Sep 26, 2025 | 12.28 | 12.44 | 12.18 | 12.38 | 12.38 | 1.14% | 137,040 |
| Sep 25, 2025 | 12.38 | 12.38 | 12.10 | 12.24 | 12.24 | -1.13% | 137,988 |
| Sep 24, 2025 | 12.44 | 12.44 | 12.24 | 12.38 | 12.38 | - | 172,191 |
| Sep 23, 2025 | 12.10 | 12.44 | 12.08 | 12.38 | 12.38 | 2.82% | 254,055 |
| Sep 22, 2025 | 12.00 | 12.10 | 11.80 | 12.04 | 12.04 | 0.50% | 247,700 |
| Sep 19, 2025 | 11.78 | 12.02 | 11.78 | 11.98 | 11.98 | 1.70% | 584,720 |
| Sep 18, 2025 | 11.44 | 11.78 | 11.38 | 11.78 | 11.78 | 4.43% | 361,089 |
| Sep 17, 2025 | 11.36 | 11.38 | 11.20 | 11.28 | 11.28 | -0.53% | 264,011 |
| Sep 16, 2025 | 11.44 | 11.52 | 11.10 | 11.34 | 11.34 | -0.87% | 327,376 |
| Sep 15, 2025 | 11.30 | 11.48 | 11.26 | 11.44 | 11.44 | 1.60% | 254,725 |
| Sep 12, 2025 | 10.92 | 11.34 | 10.90 | 11.26 | 11.26 | 2.93% | 243,727 |
| Sep 11, 2025 | 10.88 | 10.96 | 10.74 | 10.94 | 10.94 | 0.74% | 141,339 |
| Sep 10, 2025 | 10.76 | 10.86 | 10.76 | 10.86 | 10.86 | - | 141,998 |
| Sep 9, 2025 | 10.70 | 10.86 | 10.66 | 10.86 | 10.86 | 1.50% | 160,792 |
| Sep 8, 2025 | 10.66 | 10.74 | 10.48 | 10.70 | 10.70 | 0.38% | 146,851 |
| Sep 5, 2025 | 10.66 | 10.66 | 10.24 | 10.66 | 10.66 | 0.95% | 193,728 |
| Sep 4, 2025 | 10.78 | 10.78 | 10.56 | 10.56 | 10.56 | -1.49% | 120,113 |
| Sep 3, 2025 | 10.44 | 10.72 | 10.42 | 10.72 | 10.72 | 2.49% | 121,814 |
| Sep 2, 2025 | 10.88 | 10.90 | 10.46 | 10.46 | 10.46 | -3.86% | 249,358 |
| Sep 1, 2025 | 10.90 | 10.90 | 10.74 | 10.88 | 10.88 | -0.18% | 160,486 |
| Aug 29, 2025 | 10.74 | 10.90 | 10.56 | 10.90 | 10.90 | 1.30% | 227,627 |
| Aug 28, 2025 | 11.00 | 11.04 | 10.64 | 10.76 | 10.76 | -1.47% | 201,643 |
| Aug 27, 2025 | 11.08 | 11.10 | 10.82 | 10.92 | 10.92 | -0.73% | 125,066 |
| Aug 26, 2025 | 11.08 | 11.08 | 10.84 | 11.00 | 11.00 | -0.72% | 177,734 |
| Aug 25, 2025 | 11.30 | 11.30 | 11.08 | 11.08 | 11.08 | -1.42% | 146,078 |
| Aug 22, 2025 | 11.16 | 11.24 | 11.06 | 11.24 | 11.24 | 0.72% | 91,521 |
| Aug 21, 2025 | 11.24 | 11.24 | 11.02 | 11.16 | 11.16 | -0.18% | 101,001 |
| Aug 20, 2025 | 11.24 | 11.24 | 11.04 | 11.18 | 11.18 | -0.53% | 101,235 |
| Aug 19, 2025 | 11.18 | 11.28 | 11.12 | 11.24 | 11.24 | 1.26% | 117,299 |
| Aug 18, 2025 | 11.16 | 11.18 | 10.84 | 11.10 | 11.10 | -0.54% | 129,138 |
| Aug 14, 2025 | 11.24 | 11.28 | 11.08 | 11.16 | 11.16 | -1.24% | 139,924 |
| Aug 13, 2025 | 10.88 | 11.30 | 10.70 | 11.30 | 11.30 | 3.86% | 237,004 |
| Aug 12, 2025 | 11.00 | 11.10 | 10.76 | 10.88 | 10.88 | -0.91% | 233,226 |
| Aug 11, 2025 | 10.68 | 10.98 | 10.50 | 10.98 | 10.98 | 3.20% | 265,725 |
| Aug 8, 2025 | 10.68 | 10.74 | 10.56 | 10.64 | 10.64 | - | 125,651 |
| Aug 7, 2025 | 10.52 | 10.70 | 10.48 | 10.64 | 10.64 | 1.14% | 551,333 |
| Aug 6, 2025 | 10.36 | 10.54 | 10.34 | 10.52 | 10.52 | 1.54% | 105,799 |
| Aug 5, 2025 | 10.40 | 10.50 | 10.36 | 10.36 | 10.36 | -1.33% | 106,452 |
| Aug 4, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 2.94% | 178,517 |
| Aug 1, 2025 | 10.26 | 10.40 | 10.02 | 10.20 | 10.20 | -0.58% | 147,136 |
| Jul 31, 2025 | 10.58 | 10.58 | 10.22 | 10.26 | 10.26 | -2.47% | 158,219 |
| Jul 30, 2025 | 10.52 | 10.62 | 10.44 | 10.52 | 10.52 | -0.57% | 142,649 |
| Jul 29, 2025 | 10.38 | 10.58 | 10.36 | 10.58 | 10.58 | 1.73% | 104,079 |
| Jul 28, 2025 | 10.58 | 10.60 | 10.40 | 10.40 | 10.40 | -0.57% | 155,600 |
| Jul 25, 2025 | 10.60 | 10.68 | 10.42 | 10.46 | 10.46 | -1.32% | 170,725 |
| Jul 24, 2025 | 10.56 | 10.64 | 10.48 | 10.60 | 10.60 | - | 145,594 |
| Jul 23, 2025 | 10.44 | 10.66 | 10.44 | 10.60 | 10.60 | 1.53% | 228,975 |
| Jul 22, 2025 | 10.58 | 10.58 | 10.44 | 10.44 | 10.44 | -1.51% | 143,213 |
| Jul 21, 2025 | 10.68 | 10.72 | 10.42 | 10.60 | 10.60 | 0.38% | 298,338 |
| Jul 18, 2025 | 10.50 | 10.62 | 10.44 | 10.56 | 10.56 | 0.57% | 158,100 |
| Jul 17, 2025 | 10.60 | 10.68 | 10.42 | 10.50 | 10.50 | -0.57% | 233,477 |