Cenergy Holdings SA (ATH:CENER)
Greece
· Delayed Price · Currency is EUR 19.26
-0.89 (-4.42%)
At close: Mar 6, 2026
Cenergy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.05 | 20.45 | 18.54 | 19.26 | 19.26 | -4.42% | 337,778 |
| Mar 5, 2026 | 21.15 | 21.50 | 19.80 | 20.15 | 20.15 | -3.13% | 296,241 |
| Mar 4, 2026 | 19.60 | 21.20 | 19.60 | 20.80 | 20.80 | 5.58% | 360,555 |
| Mar 3, 2026 | 20.85 | 20.95 | 19.38 | 19.70 | 19.70 | -7.94% | 591,256 |
| Mar 2, 2026 | 20.90 | 22.35 | 20.90 | 21.40 | 21.40 | -2.73% | 374,608 |
| Feb 27, 2026 | 21.45 | 22.10 | 21.45 | 22.00 | 22.00 | 2.56% | 508,562 |
| Feb 26, 2026 | 21.00 | 21.60 | 20.85 | 21.45 | 21.45 | 1.66% | 153,304 |
| Feb 25, 2026 | 21.10 | 21.35 | 20.75 | 21.10 | 21.10 | - | 281,594 |
| Feb 24, 2026 | 20.35 | 21.40 | 19.82 | 21.10 | 21.10 | 3.69% | 289,134 |
| Feb 20, 2026 | 20.40 | 20.70 | 19.72 | 20.35 | 20.35 | -1.93% | 322,685 |
| Feb 19, 2026 | 21.35 | 21.35 | 20.30 | 20.75 | 20.75 | -2.81% | 211,947 |
| Feb 18, 2026 | 19.56 | 21.35 | 19.56 | 21.35 | 21.35 | 9.49% | 397,275 |
| Feb 17, 2026 | 19.56 | 19.86 | 19.30 | 19.50 | 19.50 | -0.31% | 203,269 |
| Feb 16, 2026 | 19.42 | 19.76 | 19.36 | 19.56 | 19.56 | 0.72% | 170,105 |
| Feb 13, 2026 | 19.78 | 19.78 | 19.10 | 19.42 | 19.42 | -1.82% | 279,015 |
| Feb 12, 2026 | 19.80 | 20.00 | 19.24 | 19.78 | 19.78 | -0.10% | 221,599 |
| Feb 11, 2026 | 19.50 | 19.80 | 19.26 | 19.80 | 19.80 | 1.54% | 265,622 |
| Feb 10, 2026 | 19.00 | 19.50 | 19.00 | 19.50 | 19.50 | 2.31% | 564,182 |
| Feb 9, 2026 | 19.40 | 19.40 | 18.84 | 19.06 | 19.06 | -0.52% | 167,603 |
| Feb 6, 2026 | 19.58 | 19.58 | 18.90 | 19.16 | 19.16 | -1.74% | 588,788 |
| Feb 5, 2026 | 19.46 | 19.80 | 19.32 | 19.50 | 19.50 | -0.51% | 205,667 |
| Feb 4, 2026 | 19.40 | 19.60 | 19.32 | 19.60 | 19.60 | 1.77% | 339,690 |
| Feb 3, 2026 | 19.42 | 19.64 | 19.04 | 19.26 | 19.26 | -0.52% | 255,625 |
| Feb 2, 2026 | 19.10 | 19.36 | 18.60 | 19.36 | 19.36 | -0.21% | 196,235 |
| Jan 30, 2026 | 19.04 | 19.40 | 18.90 | 19.40 | 19.40 | 1.36% | 248,027 |
| Jan 29, 2026 | 18.80 | 19.18 | 18.62 | 19.14 | 19.14 | 1.81% | 645,213 |
| Jan 28, 2026 | 18.60 | 19.00 | 18.54 | 18.80 | 18.80 | 1.51% | 287,587 |
| Jan 27, 2026 | 18.70 | 18.90 | 18.24 | 18.52 | 18.52 | -0.75% | 219,316 |
| Jan 26, 2026 | 17.80 | 18.72 | 17.80 | 18.66 | 18.66 | 4.83% | 234,195 |
| Jan 23, 2026 | 18.10 | 18.10 | 17.70 | 17.80 | 17.80 | -1.11% | 306,627 |
| Jan 22, 2026 | 17.60 | 18.06 | 17.60 | 18.00 | 18.00 | 2.27% | 302,772 |
| Jan 21, 2026 | 17.30 | 17.60 | 17.22 | 17.60 | 17.60 | 1.73% | 216,989 |
| Jan 20, 2026 | 17.06 | 17.32 | 16.72 | 17.30 | 17.30 | 1.41% | 172,214 |
| Jan 19, 2026 | 16.60 | 17.10 | 16.56 | 17.06 | 17.06 | 0.35% | 90,896 |
| Jan 16, 2026 | 16.50 | 17.18 | 16.50 | 17.00 | 17.00 | 2.29% | 309,009 |
| Jan 15, 2026 | 16.38 | 16.64 | 16.30 | 16.62 | 16.62 | 1.47% | 199,364 |
| Jan 14, 2026 | 16.40 | 16.40 | 16.18 | 16.38 | 16.38 | 0.49% | 201,457 |
| Jan 13, 2026 | 16.32 | 16.44 | 16.12 | 16.30 | 16.30 | -0.12% | 187,485 |
| Jan 12, 2026 | 16.48 | 16.56 | 16.10 | 16.32 | 16.32 | -0.97% | 176,646 |
| Jan 9, 2026 | 16.02 | 16.48 | 15.98 | 16.48 | 16.48 | 2.87% | 189,677 |
| Jan 8, 2026 | 15.94 | 16.06 | 15.88 | 16.02 | 16.02 | 1.39% | 179,335 |
| Jan 7, 2026 | 15.80 | 15.94 | 15.72 | 15.80 | 15.80 | 0.25% | 147,535 |
| Jan 5, 2026 | 15.56 | 15.80 | 15.38 | 15.76 | 15.76 | 1.29% | 108,129 |
| Jan 2, 2026 | 15.12 | 15.60 | 15.12 | 15.56 | 15.56 | 3.73% | 122,155 |
| Dec 31, 2025 | 15.00 | 15.20 | 14.98 | 15.00 | 15.00 | -0.27% | 118,023 |
| Dec 30, 2025 | 15.16 | 15.46 | 15.04 | 15.04 | 15.04 | -0.79% | 88,233 |
| Dec 29, 2025 | 15.20 | 15.36 | 14.96 | 15.16 | 15.16 | -1.30% | 83,878 |
| Dec 23, 2025 | 15.46 | 15.66 | 14.96 | 15.36 | 15.36 | -0.65% | 170,205 |
| Dec 22, 2025 | 15.86 | 15.90 | 15.40 | 15.46 | 15.46 | -2.64% | 93,450 |
| Dec 19, 2025 | 15.50 | 15.88 | 15.32 | 15.88 | 15.88 | 2.45% | 464,736 |
| Dec 18, 2025 | 15.68 | 15.76 | 15.46 | 15.50 | 15.50 | -1.90% | 238,331 |
| Dec 17, 2025 | 15.96 | 15.96 | 15.74 | 15.80 | 15.80 | -0.13% | 162,432 |
| Dec 16, 2025 | 15.78 | 15.88 | 15.58 | 15.82 | 15.82 | 0.76% | 165,791 |
| Dec 15, 2025 | 15.90 | 15.98 | 15.54 | 15.70 | 15.70 | -1.01% | 178,162 |
| Dec 12, 2025 | 15.78 | 16.06 | 15.78 | 15.86 | 15.86 | 0.13% | 150,599 |
| Dec 11, 2025 | 15.82 | 15.96 | 15.82 | 15.84 | 15.84 | 0.25% | 1,272,134 |
| Dec 10, 2025 | 15.82 | 15.88 | 15.46 | 15.80 | 15.80 | 0.51% | 133,403 |
| Dec 9, 2025 | 16.00 | 16.06 | 15.62 | 15.72 | 15.72 | -1.87% | 489,837 |
| Dec 8, 2025 | 15.70 | 16.02 | 15.62 | 16.02 | 16.02 | 2.43% | 1,819,281 |
| 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 |