Cenergy Holdings SA (EBR:CENER)
Belgium
· Delayed Price · Currency is EUR 22.56
+0.58 (2.64%)
Apr 29, 2026, 1:33 PM CET
Cenergy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.54 | 21.98 | 21.30 | 21.98 | 21.98 | 0.83% | 12,523 |
| Apr 27, 2026 | 21.24 | 21.98 | 20.92 | 21.80 | 21.80 | 2.73% | 8,123 |
| Apr 24, 2026 | 20.90 | 21.22 | 20.50 | 21.22 | 21.22 | 2.02% | 7,851 |
| Apr 23, 2026 | 20.70 | 20.98 | 20.38 | 20.80 | 20.80 | 0.58% | 5,571 |
| Apr 22, 2026 | 21.16 | 21.16 | 20.64 | 20.68 | 20.68 | -2.27% | 14,447 |
| Apr 21, 2026 | 21.30 | 21.40 | 20.54 | 21.16 | 21.16 | 0.19% | 8,427 |
| Apr 20, 2026 | 21.64 | 21.64 | 20.50 | 21.12 | 21.12 | -3.56% | 18,509 |
| Apr 17, 2026 | 20.44 | 21.90 | 20.44 | 21.90 | 21.90 | 5.80% | 28,484 |
| Apr 16, 2026 | 20.88 | 20.98 | 20.04 | 20.70 | 20.70 | 1.57% | 12,828 |
| Apr 15, 2026 | 20.10 | 20.64 | 19.97 | 20.38 | 20.38 | 1.29% | 15,339 |
| Apr 14, 2026 | 21.00 | 21.00 | 19.88 | 20.12 | 20.12 | -2.71% | 13,393 |
| Apr 13, 2026 | 20.66 | 21.00 | 20.04 | 20.68 | 20.68 | -1.34% | 11,707 |
| Apr 10, 2026 | 20.00 | 21.00 | 19.73 | 20.96 | 20.96 | 6.78% | 6,524 |
| Apr 9, 2026 | 20.00 | 20.00 | 19.43 | 19.63 | 19.63 | -1.95% | 6,112 |
| Apr 8, 2026 | 19.75 | 20.56 | 19.75 | 20.02 | 20.02 | 4.87% | 15,274 |
| Apr 7, 2026 | 19.00 | 19.66 | 18.75 | 19.09 | 19.09 | -0.78% | 11,141 |
| Apr 2, 2026 | 19.50 | 19.52 | 19.02 | 19.24 | 19.24 | -1.33% | 9,041 |
| Apr 1, 2026 | 19.30 | 20.25 | 19.12 | 19.50 | 19.50 | 3.17% | 15,238 |
| Mar 31, 2026 | 18.06 | 18.90 | 17.70 | 18.90 | 18.90 | 4.88% | 7,402 |
| Mar 30, 2026 | 18.30 | 18.38 | 17.66 | 18.02 | 18.02 | -2.07% | 22,572 |
| Mar 27, 2026 | 18.42 | 18.48 | 18.04 | 18.40 | 18.40 | 0.22% | 6,580 |
| Mar 26, 2026 | 18.98 | 18.98 | 18.22 | 18.36 | 18.36 | -2.65% | 13,477 |
| Mar 25, 2026 | 18.72 | 19.20 | 18.72 | 18.86 | 18.86 | 3.06% | 4,286 |
| Mar 24, 2026 | 18.18 | 18.54 | 17.54 | 18.30 | 18.30 | 1.55% | 7,984 |
| Mar 23, 2026 | 16.56 | 18.20 | 16.00 | 18.02 | 18.02 | 5.38% | 30,082 |
| Mar 20, 2026 | 18.08 | 18.10 | 17.10 | 17.10 | 17.10 | -3.17% | 12,575 |
| Mar 19, 2026 | 18.32 | 18.32 | 17.10 | 17.66 | 17.66 | -3.92% | 29,637 |
| Mar 18, 2026 | 18.50 | 18.94 | 18.16 | 18.38 | 18.38 | -0.33% | 9,081 |
| Mar 17, 2026 | 18.28 | 18.44 | 18.02 | 18.44 | 18.44 | 0.55% | 7,198 |
| Mar 16, 2026 | 18.60 | 18.70 | 18.14 | 18.34 | 18.34 | -1.71% | 6,508 |
| Mar 13, 2026 | 18.38 | 18.74 | 18.14 | 18.66 | 18.66 | -0.43% | 12,831 |
| Mar 12, 2026 | 18.88 | 19.00 | 18.36 | 18.74 | 18.74 | -0.95% | 7,611 |
| Mar 11, 2026 | 19.60 | 19.60 | 18.66 | 18.92 | 18.92 | -3.47% | 16,922 |
| Mar 10, 2026 | 18.16 | 19.60 | 18.16 | 19.60 | 19.60 | 10.36% | 26,208 |
| Mar 9, 2026 | 18.80 | 18.80 | 17.52 | 17.76 | 17.76 | -8.36% | 41,965 |
| Mar 6, 2026 | 20.00 | 20.20 | 18.54 | 19.38 | 19.38 | -2.52% | 34,488 |
| Mar 5, 2026 | 21.25 | 21.80 | 19.84 | 19.88 | 19.88 | -5.11% | 25,085 |
| Mar 4, 2026 | 20.20 | 21.20 | 19.72 | 20.95 | 20.95 | 3.97% | 24,263 |
| Mar 3, 2026 | 21.80 | 21.80 | 18.90 | 20.15 | 20.15 | -7.99% | 49,778 |
| Mar 2, 2026 | 21.60 | 22.50 | 21.10 | 21.90 | 21.90 | -1.79% | 31,069 |
| Feb 27, 2026 | 21.25 | 22.45 | 21.15 | 22.30 | 22.30 | 5.19% | 12,751 |
| Feb 26, 2026 | 21.20 | 21.30 | 20.90 | 21.20 | 21.20 | 0.47% | 8,875 |
| Feb 25, 2026 | 21.15 | 21.50 | 20.90 | 21.10 | 21.10 | 0.48% | 9,264 |
| Feb 24, 2026 | 20.60 | 21.20 | 20.10 | 21.00 | 21.00 | 1.94% | 13,679 |
| Feb 23, 2026 | 20.20 | 20.80 | 20.20 | 20.60 | 20.60 | 2.49% | 8,638 |
| Feb 20, 2026 | 20.90 | 21.00 | 19.80 | 20.10 | 20.10 | -3.60% | 13,737 |
| Feb 19, 2026 | 21.65 | 21.65 | 20.30 | 20.85 | 20.85 | -1.88% | 11,427 |
| Feb 18, 2026 | 19.70 | 21.40 | 19.56 | 21.25 | 21.25 | 8.09% | 19,878 |
| Feb 17, 2026 | 19.72 | 19.76 | 19.30 | 19.66 | 19.66 | -0.91% | 9,334 |
| Feb 16, 2026 | 20.20 | 20.40 | 19.50 | 19.84 | 19.84 | 1.74% | 17,691 |
| Feb 13, 2026 | 19.66 | 19.88 | 19.10 | 19.50 | 19.50 | -1.12% | 7,395 |
| Feb 12, 2026 | 19.60 | 19.98 | 19.48 | 19.72 | 19.72 | 0.20% | 11,480 |
| Feb 11, 2026 | 20.00 | 20.00 | 19.38 | 19.68 | 19.68 | -1.11% | 7,308 |
| Feb 10, 2026 | 19.84 | 19.94 | 19.24 | 19.90 | 19.90 | 0.51% | 14,223 |
| Feb 9, 2026 | 19.42 | 19.90 | 18.90 | 19.80 | 19.80 | 2.70% | 18,579 |
| Feb 6, 2026 | 19.50 | 19.80 | 18.98 | 19.28 | 19.28 | -1.63% | 13,757 |
| Feb 5, 2026 | 19.86 | 19.90 | 19.20 | 19.60 | 19.60 | 1.87% | 7,427 |
| Feb 4, 2026 | 19.80 | 19.96 | 19.24 | 19.24 | 19.24 | -2.53% | 9,626 |
| Feb 3, 2026 | 19.76 | 20.10 | 19.20 | 19.74 | 19.74 | 1.96% | 30,486 |
| Feb 2, 2026 | 19.46 | 19.52 | 18.30 | 19.36 | 19.36 | 0.21% | 19,597 |
| Jan 30, 2026 | 19.40 | 19.60 | 18.86 | 19.32 | 19.32 | -0.31% | 9,805 |
| Jan 29, 2026 | 18.90 | 19.42 | 18.64 | 19.38 | 19.38 | 3.09% | 4,842 |
| Jan 28, 2026 | 19.00 | 19.20 | 18.74 | 18.80 | 18.80 | - | 25,867 |
| Jan 27, 2026 | 19.12 | 19.44 | 18.32 | 18.80 | 18.80 | -1.67% | 21,820 |
| Jan 26, 2026 | 18.20 | 19.12 | 18.00 | 19.12 | 19.12 | 3.46% | 12,694 |
| Jan 23, 2026 | 18.22 | 18.48 | 17.84 | 18.48 | 18.48 | 1.54% | 10,518 |
| Jan 22, 2026 | 18.24 | 18.24 | 17.80 | 18.20 | 18.20 | 1.22% | 15,452 |
| Jan 21, 2026 | 17.48 | 18.14 | 17.24 | 17.98 | 17.98 | 3.81% | 10,324 |
| Jan 20, 2026 | 17.02 | 17.36 | 16.92 | 17.32 | 17.32 | 0.70% | 5,279 |
| Jan 19, 2026 | 17.30 | 17.32 | 16.68 | 17.20 | 17.20 | -1.60% | 10,682 |
| Jan 16, 2026 | 17.10 | 17.48 | 16.62 | 17.48 | 17.48 | 3.80% | 12,086 |
| Jan 15, 2026 | 16.62 | 17.08 | 16.38 | 16.84 | 16.84 | 1.08% | 8,429 |
| Jan 14, 2026 | 16.40 | 16.66 | 16.22 | 16.66 | 16.66 | 1.96% | 8,458 |
| Jan 13, 2026 | 16.62 | 16.62 | 16.30 | 16.34 | 16.34 | -1.57% | 13,632 |
| Jan 12, 2026 | 16.60 | 16.70 | 16.26 | 16.60 | 16.60 | 0.36% | 8,000 |
| Jan 9, 2026 | 16.10 | 16.64 | 16.10 | 16.54 | 16.54 | 2.10% | 3,280 |
| Jan 8, 2026 | 16.20 | 16.28 | 16.00 | 16.20 | 16.20 | 0.12% | 32,027 |
| Jan 7, 2026 | 16.16 | 16.18 | 15.90 | 16.18 | 16.18 | 0.62% | 19,615 |
| Jan 6, 2026 | 15.90 | 16.18 | 15.84 | 16.08 | 16.08 | 1.90% | 9,943 |
| Jan 5, 2026 | 16.06 | 16.06 | 15.50 | 15.78 | 15.78 | 0.51% | 14,076 |
| Jan 2, 2026 | 15.16 | 15.88 | 14.94 | 15.70 | 15.70 | 3.15% | 6,348 |
| Dec 31, 2025 | 15.10 | 15.22 | 15.06 | 15.22 | 15.22 | -0.13% | 1,148 |
| Dec 30, 2025 | 15.06 | 15.60 | 15.06 | 15.24 | 15.24 | 1.20% | 6,346 |
| Dec 29, 2025 | 15.00 | 15.22 | 14.84 | 15.06 | 15.06 | 1.07% | 8,147 |
| Dec 24, 2025 | 14.64 | 14.98 | 14.64 | 14.90 | 14.90 | 1.36% | 3,367 |
| Dec 23, 2025 | 15.40 | 15.58 | 14.70 | 14.70 | 14.70 | -4.67% | 9,247 |
| Dec 22, 2025 | 15.86 | 16.04 | 15.42 | 15.42 | 15.42 | -1.03% | 9,867 |
| Dec 19, 2025 | 15.36 | 15.86 | 15.20 | 15.58 | 15.58 | 1.17% | 14,650 |
| Dec 18, 2025 | 15.86 | 15.86 | 15.14 | 15.40 | 15.40 | -2.90% | 11,600 |
| Dec 17, 2025 | 15.88 | 16.12 | 15.80 | 15.86 | 15.86 | -0.25% | 12,340 |
| Dec 16, 2025 | 16.30 | 16.30 | 15.74 | 15.90 | 15.90 | -2.81% | 26,698 |
| Dec 15, 2025 | 16.06 | 16.38 | 15.76 | 16.36 | 16.36 | 2.89% | 42,591 |
| Dec 12, 2025 | 16.14 | 16.20 | 15.90 | 15.90 | 15.90 | -1.49% | 13,564 |
| Dec 11, 2025 | 16.00 | 16.18 | 15.94 | 16.14 | 16.14 | 2.41% | 47,935 |
| Dec 10, 2025 | 16.12 | 16.18 | 15.50 | 15.76 | 15.76 | -1.87% | 10,787 |
| Dec 9, 2025 | 16.08 | 16.20 | 15.80 | 16.06 | 16.06 | 0.37% | 60,318 |
| Dec 8, 2025 | 15.76 | 16.12 | 15.56 | 16.00 | 16.00 | 1.52% | 14,994 |
| 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 |