Centrica plc (FRA:CENN)
Germany
· Delayed Price · Currency is EUR 7.65
+0.15 (2.00%)
At close: Dec 4, 2025
Centrica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Dec 4, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | - |
| Dec 3, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Dec 2, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Dec 1, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Nov 28, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | - |
| Nov 27, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Nov 26, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | - |
| Nov 25, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Nov 24, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Nov 21, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.72% | - |
| Nov 20, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Nov 19, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Nov 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Nov 17, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -5.13% | - |
| Nov 14, 2025 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | 2.63% | 20 |
| Nov 13, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Nov 12, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Nov 11, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Nov 10, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Nov 7, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Nov 6, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Nov 5, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -3.11% | - |
| Nov 4, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Nov 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 31, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Oct 30, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 3.92% | - |
| Oct 29, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Oct 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Oct 27, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 24, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Oct 23, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | - |
| Oct 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 21, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Oct 20, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Oct 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Oct 16, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Oct 15, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.76% | - |
| Oct 14, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Oct 13, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Oct 10, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 9, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 8, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 7, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Oct 6, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Oct 3, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Oct 2, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 3.50% | - |
| Oct 1, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.67% | - |
| Sep 30, 2025 | 7.15 | 7.50 | 7.15 | 7.50 | 7.50 | 4.17% | 50 |
| Sep 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Sep 26, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Sep 25, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Sep 24, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| Sep 23, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Sep 22, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Sep 19, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Sep 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | -3.33% | - |
| Sep 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.42 | -6.25% | - |
| Sep 16, 2025 | 7.45 | 8.00 | 7.45 | 8.00 | 7.92 | 11.89% | 400 |
| Sep 15, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.08 | 2.88% | - |
| Sep 12, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.88 | 0.72% | - |
| Sep 11, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.83 | 0.73% | - |
| Sep 10, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.78 | - | - |
| Sep 9, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.78 | - | - |
| Sep 8, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.78 | - | - |
| Sep 5, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.78 | -0.72% | - |
| Sep 4, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.83 | - | - |
| Sep 3, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.83 | -2.82% | - |
| Sep 2, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.03 | -1.39% | - |
| Sep 1, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.13 | - | - |
| Aug 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.13 | -1.37% | - |
| Aug 28, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | - | - |
| Aug 27, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | 1.39% | - |
| Aug 26, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.13 | -2.04% | - |
| Aug 25, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.28 | 0.68% | - |
| Aug 22, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | - | - |
| Aug 21, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | 0.69% | - |
| Aug 20, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | - | - |
| Aug 19, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | -3.33% | - |
| Aug 18, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.42 | - | - |
| Aug 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.42 | 3.45% | - |
| Aug 14, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | -0.68% | - |
| Aug 13, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | -0.68% | - |
| Aug 12, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.28 | -0.68% | - |
| Aug 11, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.33 | 0.68% | - |
| Aug 8, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.28 | -1.34% | - |
| Aug 7, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.37 | 2.05% | - |
| Aug 6, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | -1.35% | - |
| Aug 5, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.33 | 1.37% | - |
| Aug 4, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | - | - |
| Aug 1, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | 1.39% | - |
| Jul 31, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.13 | -1.37% | - |
| Jul 30, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | 2.10% | - |
| Jul 29, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.08 | -1.38% | - |
| Jul 28, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | 2.11% | - |
| Jul 25, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.03 | 0.71% | - |
| Jul 24, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.98 | -4.08% | - |
| Jul 23, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.28 | 6.52% | - |
| Jul 22, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.83 | 1.47% | - |
| Jul 21, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.73 | -0.73% | - |