Skip to main content
Cenergy Holdings SA (EBR:CENER)
Belgium flag Belgium · Delayed Price · Currency is EUR
19.38
-0.50 (-2.52%)
At close: Mar 6, 2026

Cenergy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.0020.2018.5419.3819.38-2.52%34,488
Mar 5, 202621.2521.8019.8419.8819.88-5.11%25,085
Mar 4, 202620.2021.2019.7220.9520.953.97%24,263
Mar 3, 202621.8021.8018.9020.1520.15-7.99%49,778
Mar 2, 202621.6022.5021.1021.9021.90-1.79%31,069
Feb 27, 202621.2522.4521.1522.3022.305.19%12,751
Feb 26, 202621.2021.3020.9021.2021.200.47%8,875
Feb 25, 202621.1521.5020.9021.1021.100.48%9,264
Feb 24, 202620.6021.2020.1021.0021.001.94%13,679
Feb 23, 202620.2020.8020.2020.6020.602.49%8,638
Feb 20, 202620.9021.0019.8020.1020.10-3.60%13,737
Feb 19, 202621.6521.6520.3020.8520.85-1.88%11,427
Feb 18, 202619.7021.4019.5621.2521.258.09%19,878
Feb 17, 202619.7219.7619.3019.6619.66-0.91%9,334
Feb 16, 202620.2020.4019.5019.8419.841.74%17,691
Feb 13, 202619.6619.8819.1019.5019.50-1.12%7,395
Feb 12, 202619.6019.9819.4819.7219.720.20%11,480
Feb 11, 202620.0020.0019.3819.6819.68-1.11%7,308
Feb 10, 202619.8419.9419.2419.9019.900.51%14,223
Feb 9, 202619.4219.9018.9019.8019.802.70%18,579
Feb 6, 202619.5019.8018.9819.2819.28-1.63%13,757
Feb 5, 202619.8619.9019.2019.6019.601.87%7,427
Feb 4, 202619.8019.9619.2419.2419.24-2.53%9,626
Feb 3, 202619.7620.1019.2019.7419.741.96%30,486
Feb 2, 202619.4619.5218.3019.3619.360.21%19,597
Jan 30, 202619.4019.6018.8619.3219.32-0.31%9,805
Jan 29, 202618.9019.4218.6419.3819.383.09%4,842
Jan 28, 202619.0019.2018.7418.8018.80-25,867
Jan 27, 202619.1219.4418.3218.8018.80-1.67%21,820
Jan 26, 202618.2019.1218.0019.1219.123.46%12,694
Jan 23, 202618.2218.4817.8418.4818.481.54%10,518
Jan 22, 202618.2418.2417.8018.2018.201.22%15,452
Jan 21, 202617.4818.1417.2417.9817.983.81%10,324
Jan 20, 202617.0217.3616.9217.3217.320.70%5,279
Jan 19, 202617.3017.3216.6817.2017.20-1.60%10,682
Jan 16, 202617.1017.4816.6217.4817.483.80%12,086
Jan 15, 202616.6217.0816.3816.8416.841.08%8,429
Jan 14, 202616.4016.6616.2216.6616.661.96%8,458
Jan 13, 202616.6216.6216.3016.3416.34-1.57%13,632
Jan 12, 202616.6016.7016.2616.6016.600.36%8,000
Jan 9, 202616.1016.6416.1016.5416.542.10%3,280
Jan 8, 202616.2016.2816.0016.2016.200.12%32,027
Jan 7, 202616.1616.1815.9016.1816.180.62%19,615
Jan 6, 202615.9016.1815.8416.0816.081.90%9,943
Jan 5, 202616.0616.0615.5015.7815.780.51%14,076
Jan 2, 202615.1615.8814.9415.7015.703.15%6,348
Dec 31, 202515.1015.2215.0615.2215.22-0.13%1,148
Dec 30, 202515.0615.6015.0615.2415.241.20%6,346
Dec 29, 202515.0015.2214.8415.0615.061.07%8,147
Dec 24, 202514.6414.9814.6414.9014.901.36%3,367
Dec 23, 202515.4015.5814.7014.7014.70-4.67%9,247
Dec 22, 202515.8616.0415.4215.4215.42-1.03%9,867
Dec 19, 202515.3615.8615.2015.5815.581.17%14,650
Dec 18, 202515.8615.8615.1415.4015.40-2.90%11,600
Dec 17, 202515.8816.1215.8015.8615.86-0.25%12,340
Dec 16, 202516.3016.3015.7415.9015.90-2.81%26,698
Dec 15, 202516.0616.3815.7616.3616.362.89%42,591
Dec 12, 202516.1416.2015.9015.9015.90-1.49%13,564
Dec 11, 202516.0016.1815.9416.1416.142.41%47,935
Dec 10, 202516.1216.1815.5015.7615.76-1.87%10,787
Dec 9, 202516.0816.2015.8016.0616.060.37%60,318
Dec 8, 202515.7616.1215.5616.0016.001.52%14,994
Dec 5, 202515.5215.7615.5215.7615.761.55%2,392
Dec 4, 202515.2215.7015.2015.5215.521.97%12,458
Dec 3, 202515.3015.3014.9215.2215.222.42%14,395
Dec 2, 202515.1815.4014.8614.8614.86-1.46%18,061
Dec 1, 202514.9015.1014.7415.0815.081.62%8,810
Nov 28, 202514.9414.9814.6014.8414.84-0.67%6,339
Nov 27, 202514.6015.0014.6014.9414.942.61%5,573
Nov 26, 202515.1415.1414.5214.5614.56-2.02%6,295
Nov 25, 202515.6015.6014.7814.8614.86-3.63%6,228
Nov 24, 202515.5615.6015.0215.4215.420.26%9,388
Nov 21, 202514.9615.3814.7815.3815.381.99%3,913
Nov 20, 202514.8015.1814.5815.0815.085.45%15,359
Nov 19, 202515.4615.5214.0614.3014.30-5.80%17,046
Nov 18, 202515.8015.8015.1015.1815.18-3.92%13,866
Nov 17, 202515.0015.8015.0015.8015.805.61%6,428
Nov 14, 202515.3215.3214.9214.9614.96-2.09%6,102
Nov 13, 202515.4015.6015.1815.2815.28-0.52%3,521
Nov 12, 202515.3615.7015.1015.3615.361.32%6,038
Nov 11, 202514.8815.3814.8015.1615.164.12%9,142
Nov 10, 202515.1015.1814.5614.5614.56-0.95%5,610
Nov 7, 202515.2015.5814.4814.7014.70-2.91%14,789
Nov 6, 202514.9015.3014.9015.1415.140.93%19,150
Nov 5, 202514.4815.0014.3415.0015.003.45%16,662
Nov 4, 202514.2614.5814.2014.5014.501.40%3,925
Nov 3, 202514.6614.9014.3014.3014.30-2.46%4,550
Oct 31, 202514.5414.6614.3014.6614.663.09%4,907
Oct 30, 202514.1014.4014.1014.2214.221.57%3,134
Oct 29, 202515.2015.2013.7414.0014.00-8.02%19,888
Oct 28, 202514.2016.0014.2015.2215.227.33%16,544
Oct 27, 202514.2414.4613.8214.1814.180.71%13,206
Oct 24, 202514.1214.1213.7214.0814.08-0.56%5,084
Oct 23, 202513.4014.1613.4014.1614.165.20%6,337
Oct 22, 202513.4013.6013.4013.4613.460.30%5,134
Oct 21, 202513.0613.4213.0213.4213.422.44%6,065
Oct 20, 202513.0813.3613.0213.1013.100.46%4,860
Oct 17, 202513.1013.4812.7013.0413.04-4.68%7,603
Oct 16, 202513.4813.6813.0013.6813.682.09%8,484
Oct 15, 202513.3013.4813.1813.4013.401.06%1,720