Cenergy Holdings SA (EBR:CENER)
Belgium
· Delayed Price · Currency is EUR 15.76
+0.24 (1.55%)
At close: Dec 5, 2025
Cenergy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.52 | 15.76 | 15.52 | 15.76 | 15.76 | 1.55% | 2,392 |
| Dec 4, 2025 | 15.22 | 15.70 | 15.20 | 15.52 | 15.52 | 1.97% | 12,458 |
| Dec 3, 2025 | 15.30 | 15.30 | 14.92 | 15.22 | 15.22 | 2.42% | 14,395 |
| Dec 2, 2025 | 15.18 | 15.40 | 14.86 | 14.86 | 14.86 | -1.46% | 18,061 |
| Dec 1, 2025 | 14.90 | 15.10 | 14.74 | 15.08 | 15.08 | 1.62% | 8,810 |
| Nov 28, 2025 | 14.94 | 14.98 | 14.60 | 14.84 | 14.84 | -0.67% | 6,339 |
| Nov 27, 2025 | 14.60 | 15.00 | 14.60 | 14.94 | 14.94 | 2.61% | 5,573 |
| Nov 26, 2025 | 15.14 | 15.14 | 14.52 | 14.56 | 14.56 | -2.02% | 6,295 |
| Nov 25, 2025 | 15.60 | 15.60 | 14.78 | 14.86 | 14.86 | -3.63% | 6,228 |
| Nov 24, 2025 | 15.56 | 15.60 | 15.02 | 15.42 | 15.42 | 0.26% | 9,388 |
| Nov 21, 2025 | 14.96 | 15.38 | 14.78 | 15.38 | 15.38 | 1.99% | 3,913 |
| Nov 20, 2025 | 14.80 | 15.18 | 14.58 | 15.08 | 15.08 | 5.45% | 15,359 |
| Nov 19, 2025 | 15.46 | 15.52 | 14.06 | 14.30 | 14.30 | -5.80% | 17,046 |
| Nov 18, 2025 | 15.80 | 15.80 | 15.10 | 15.18 | 15.18 | -3.92% | 13,866 |
| Nov 17, 2025 | 15.00 | 15.80 | 15.00 | 15.80 | 15.80 | 5.61% | 6,428 |
| Nov 14, 2025 | 15.32 | 15.32 | 14.92 | 14.96 | 14.96 | -2.09% | 6,102 |
| Nov 13, 2025 | 15.40 | 15.60 | 15.18 | 15.28 | 15.28 | -0.52% | 3,521 |
| Nov 12, 2025 | 15.36 | 15.70 | 15.10 | 15.36 | 15.36 | 1.32% | 6,038 |
| Nov 11, 2025 | 14.88 | 15.38 | 14.80 | 15.16 | 15.16 | 4.12% | 9,142 |
| Nov 10, 2025 | 15.10 | 15.18 | 14.56 | 14.56 | 14.56 | -0.95% | 5,610 |
| Nov 7, 2025 | 15.20 | 15.58 | 14.48 | 14.70 | 14.70 | -2.91% | 14,789 |
| Nov 6, 2025 | 14.90 | 15.30 | 14.90 | 15.14 | 15.14 | 0.93% | 19,150 |
| Nov 5, 2025 | 14.48 | 15.00 | 14.34 | 15.00 | 15.00 | 3.45% | 16,662 |
| Nov 4, 2025 | 14.26 | 14.58 | 14.20 | 14.50 | 14.50 | 1.40% | 3,925 |
| Nov 3, 2025 | 14.66 | 14.90 | 14.30 | 14.30 | 14.30 | -2.46% | 4,550 |
| Oct 31, 2025 | 14.54 | 14.66 | 14.30 | 14.66 | 14.66 | 3.09% | 4,907 |
| Oct 30, 2025 | 14.10 | 14.40 | 14.10 | 14.22 | 14.22 | 1.57% | 3,134 |
| Oct 29, 2025 | 15.20 | 15.20 | 13.74 | 14.00 | 14.00 | -8.02% | 19,888 |
| Oct 28, 2025 | 14.20 | 16.00 | 14.20 | 15.22 | 15.22 | 7.33% | 16,544 |
| Oct 27, 2025 | 14.24 | 14.46 | 13.82 | 14.18 | 14.18 | 0.71% | 13,206 |
| Oct 24, 2025 | 14.12 | 14.12 | 13.72 | 14.08 | 14.08 | -0.56% | 5,084 |
| Oct 23, 2025 | 13.40 | 14.16 | 13.40 | 14.16 | 14.16 | 5.20% | 6,337 |
| Oct 22, 2025 | 13.40 | 13.60 | 13.40 | 13.46 | 13.46 | 0.30% | 5,134 |
| Oct 21, 2025 | 13.06 | 13.42 | 13.02 | 13.42 | 13.42 | 2.44% | 6,065 |
| Oct 20, 2025 | 13.08 | 13.36 | 13.02 | 13.10 | 13.10 | 0.46% | 4,860 |
| Oct 17, 2025 | 13.10 | 13.48 | 12.70 | 13.04 | 13.04 | -4.68% | 7,603 |
| Oct 16, 2025 | 13.48 | 13.68 | 13.00 | 13.68 | 13.68 | 2.09% | 8,484 |
| Oct 15, 2025 | 13.30 | 13.48 | 13.18 | 13.40 | 13.40 | 1.06% | 1,720 |
| Oct 14, 2025 | 13.06 | 13.48 | 12.50 | 13.26 | 13.26 | -1.34% | 16,317 |
| Oct 13, 2025 | 13.96 | 13.96 | 13.18 | 13.44 | 13.44 | -3.72% | 7,457 |
| Oct 10, 2025 | 13.50 | 13.96 | 13.44 | 13.96 | 13.96 | 2.35% | 2,985 |
| Oct 9, 2025 | 13.32 | 13.66 | 13.30 | 13.64 | 13.64 | 2.40% | 3,993 |
| Oct 8, 2025 | 13.30 | 13.50 | 13.06 | 13.32 | 13.32 | 0.30% | 5,458 |
| Oct 7, 2025 | 13.04 | 13.28 | 13.00 | 13.28 | 13.28 | 0.30% | 4,257 |
| Oct 6, 2025 | 13.00 | 13.40 | 13.00 | 13.24 | 13.24 | 0.76% | 8,750 |
| Oct 3, 2025 | 13.00 | 13.28 | 13.00 | 13.14 | 13.14 | -0.15% | 4,376 |
| Oct 2, 2025 | 12.70 | 13.20 | 12.62 | 13.16 | 13.16 | 3.95% | 16,234 |
| Oct 1, 2025 | 12.20 | 12.70 | 12.16 | 12.66 | 12.66 | 5.15% | 7,034 |
| Sep 30, 2025 | 12.10 | 12.30 | 12.00 | 12.04 | 12.04 | -2.11% | 10,641 |
| Sep 29, 2025 | 12.32 | 12.68 | 12.06 | 12.30 | 12.30 | -1.76% | 6,009 |
| Sep 26, 2025 | 12.90 | 12.90 | 12.30 | 12.52 | 12.52 | -0.48% | 9,224 |
| Sep 25, 2025 | 12.30 | 12.58 | 12.14 | 12.58 | 12.58 | 2.28% | 8,073 |
| Sep 24, 2025 | 12.58 | 12.58 | 12.30 | 12.30 | 12.30 | -2.07% | 5,657 |
| Sep 23, 2025 | 12.38 | 12.56 | 12.16 | 12.56 | 12.56 | 2.61% | 10,096 |
| Sep 22, 2025 | 12.30 | 12.42 | 11.88 | 12.24 | 12.24 | 0.33% | 16,027 |
| Sep 19, 2025 | 12.00 | 12.56 | 11.94 | 12.20 | 12.20 | 3.39% | 11,746 |
| Sep 18, 2025 | 11.62 | 12.02 | 11.46 | 11.80 | 11.80 | 3.51% | 21,445 |
| Sep 17, 2025 | 11.52 | 11.52 | 11.24 | 11.40 | 11.40 | 0.88% | 3,462 |
| Sep 16, 2025 | 11.56 | 11.62 | 11.30 | 11.30 | 11.30 | -2.08% | 5,293 |
| Sep 15, 2025 | 11.28 | 11.54 | 11.28 | 11.54 | 11.54 | 1.05% | 7,909 |
| Sep 12, 2025 | 10.80 | 11.48 | 10.80 | 11.42 | 11.42 | 5.94% | 8,972 |
| Sep 11, 2025 | 10.84 | 10.84 | 10.72 | 10.78 | 10.78 | -0.37% | 3,022 |
| Sep 10, 2025 | 10.88 | 10.88 | 10.70 | 10.82 | 10.82 | 1.12% | 2,229 |
| Sep 9, 2025 | 10.62 | 10.86 | 10.62 | 10.70 | 10.70 | 0.75% | 4,545 |
| Sep 8, 2025 | 10.66 | 10.70 | 10.56 | 10.62 | 10.62 | -0.56% | 1,473 |
| Sep 5, 2025 | 10.70 | 10.70 | 10.36 | 10.68 | 10.68 | 0.95% | 4,456 |
| Sep 4, 2025 | 10.56 | 10.74 | 10.50 | 10.58 | 10.58 | 0.19% | 3,378 |
| Sep 3, 2025 | 10.50 | 10.90 | 10.38 | 10.56 | 10.56 | 1.93% | 4,016 |
| Sep 2, 2025 | 10.76 | 10.90 | 10.36 | 10.36 | 10.36 | -5.13% | 6,532 |
| Sep 1, 2025 | 10.74 | 10.92 | 10.74 | 10.92 | 10.92 | 1.68% | 2,921 |
| Aug 29, 2025 | 10.64 | 10.78 | 10.58 | 10.74 | 10.74 | -0.92% | 2,185 |
| Aug 28, 2025 | 10.90 | 11.14 | 10.34 | 10.84 | 10.84 | -1.63% | 15,499 |
| Aug 27, 2025 | 11.08 | 11.22 | 10.84 | 11.02 | 11.02 | -0.54% | 6,593 |
| Aug 26, 2025 | 11.02 | 11.08 | 10.90 | 11.08 | 11.08 | - | 2,557 |
| Aug 25, 2025 | 11.32 | 11.32 | 11.08 | 11.08 | 11.08 | -1.42% | 924 |
| Aug 22, 2025 | 11.26 | 11.26 | 11.06 | 11.24 | 11.24 | 2.37% | 1,450 |
| Aug 21, 2025 | 11.24 | 11.24 | 10.82 | 10.98 | 10.98 | -2.31% | 4,555 |
| Aug 20, 2025 | 11.16 | 11.28 | 11.10 | 11.24 | 11.24 | -0.88% | 4,143 |
| Aug 19, 2025 | 11.36 | 11.36 | 11.10 | 11.34 | 11.34 | 1.61% | 4,109 |
| Aug 18, 2025 | 11.80 | 11.80 | 11.00 | 11.16 | 11.16 | -2.96% | 7,065 |
| Aug 15, 2025 | 11.22 | 11.70 | 11.22 | 11.50 | 11.50 | 3.42% | 4,313 |
| Aug 14, 2025 | 11.28 | 11.48 | 11.12 | 11.12 | 11.12 | -2.11% | 2,928 |
| Aug 13, 2025 | 10.96 | 11.38 | 10.82 | 11.36 | 11.36 | 3.65% | 7,372 |
| Aug 12, 2025 | 10.98 | 11.00 | 10.82 | 10.96 | 10.96 | -0.36% | 5,326 |
| Aug 11, 2025 | 10.78 | 11.00 | 10.64 | 11.00 | 11.00 | 2.23% | 6,568 |
| Aug 8, 2025 | 10.90 | 10.98 | 10.68 | 10.76 | 10.76 | 0.56% | 3,023 |
| Aug 7, 2025 | 10.42 | 10.98 | 10.42 | 10.70 | 10.70 | 2.88% | 9,951 |
| Aug 6, 2025 | 10.34 | 10.66 | 10.34 | 10.40 | 10.40 | 0.19% | 4,375 |
| Aug 5, 2025 | 10.52 | 10.52 | 10.38 | 10.38 | 10.38 | -0.57% | 793 |
| Aug 4, 2025 | 10.38 | 10.44 | 10.18 | 10.44 | 10.44 | 0.38% | 3,396 |
| Aug 1, 2025 | 10.32 | 10.66 | 10.20 | 10.40 | 10.40 | 0.78% | 4,113 |
| Jul 31, 2025 | 10.58 | 10.60 | 10.32 | 10.32 | 10.32 | -2.82% | 2,686 |
| Jul 30, 2025 | 10.56 | 10.64 | 10.50 | 10.62 | 10.62 | 0.57% | 1,176 |
| Jul 29, 2025 | 10.60 | 10.60 | 10.40 | 10.56 | 10.56 | 0.19% | 2,209 |
| Jul 28, 2025 | 10.74 | 10.74 | 10.46 | 10.54 | 10.54 | -1.86% | 3,707 |
| Jul 25, 2025 | 10.66 | 10.78 | 10.54 | 10.74 | 10.74 | 0.75% | 1,715 |
| Jul 24, 2025 | 10.62 | 10.66 | 10.56 | 10.66 | 10.66 | 0.57% | 1,511 |
| Jul 23, 2025 | 10.50 | 10.80 | 10.44 | 10.60 | 10.60 | -0.56% | 2,481 |
| Jul 22, 2025 | 10.70 | 10.70 | 10.50 | 10.66 | 10.66 | -0.37% | 1,278 |
| Jul 21, 2025 | 10.62 | 10.78 | 10.52 | 10.70 | 10.70 | 1.33% | 2,938 |