Skip to main content
Contact Energy Limited (NZE:CEN)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
9.39
-0.11 (-1.16%)
At close: Dec 5, 2025

Contact Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.509.509.349.399.39-1.16%749,251
Dec 4, 20259.459.509.339.509.500.64%707,732
Dec 3, 20259.379.449.319.449.440.96%859,852
Dec 2, 20259.459.509.319.359.35-1.06%990,966
Dec 1, 20259.509.589.459.459.45-1.87%1,099,555
Nov 28, 20259.649.649.509.639.63-879,667
Nov 27, 20259.779.859.619.639.63-1.53%629,618
Nov 26, 20259.749.909.689.789.780.72%685,242
Nov 25, 20259.709.799.629.719.71-0.10%1,391,089
Nov 24, 20259.629.729.409.729.721.25%4,972,907
Nov 21, 20259.409.639.309.609.602.24%1,137,977
Nov 20, 20259.309.509.309.399.390.97%608,677
Nov 19, 20259.459.479.309.309.30-1.80%1,288,118
Nov 18, 20259.589.599.479.479.47-1.76%1,493,420
Nov 17, 20259.589.729.589.649.640.42%402,457
Nov 14, 20259.689.759.589.609.60-1.03%696,437
Nov 13, 20259.609.749.599.709.701.04%1,188,915
Nov 12, 20259.509.609.479.609.600.84%847,419
Nov 11, 20259.509.599.469.529.52-0.31%684,101
Nov 10, 20259.499.559.439.559.550.32%722,706
Nov 7, 20259.449.559.409.529.520.85%779,499
Nov 6, 20259.489.509.349.449.44-0.63%515,633
Nov 5, 20259.529.539.329.509.50-0.31%1,234,086
Nov 4, 20259.459.549.419.539.530.95%998,529
Nov 3, 20259.359.469.309.449.441.29%1,131,334
Oct 31, 20259.369.409.269.329.32-0.75%721,764
Oct 30, 20259.379.449.359.399.39-0.11%724,492
Oct 29, 20259.449.499.359.409.40-0.63%713,843
Oct 28, 20259.349.559.349.469.460.96%1,071,656
Oct 24, 20259.409.609.379.379.37-0.74%973,991
Oct 23, 20259.479.499.319.449.44-0.11%820,667
Oct 22, 20259.259.599.189.459.451.61%1,766,536
Oct 21, 20259.159.309.119.309.301.64%751,171
Oct 20, 20259.199.199.009.159.151.10%1,041,988
Oct 17, 20258.989.058.949.059.050.44%1,046,337
Oct 16, 20259.009.018.919.019.01-920,513
Oct 15, 20259.059.088.979.019.01-0.33%1,039,644
Oct 14, 20258.959.098.909.049.041.01%792,214
Oct 13, 20259.019.108.958.958.95-0.78%434,214
Oct 10, 20259.069.099.029.029.02-0.22%587,395
Oct 9, 20259.139.159.029.049.04-0.66%964,673
Oct 8, 20259.159.189.109.109.10-0.22%870,283
Oct 7, 20259.119.149.049.129.12-954,429
Oct 6, 20259.109.139.019.129.12-0.11%547,168
Oct 3, 20259.179.179.079.139.13-0.33%421,504
Oct 2, 20259.199.209.079.169.16-0.22%636,284
Oct 1, 20259.189.359.169.189.180.88%1,229,874
Sep 30, 20259.099.109.009.109.100.66%2,022,449
Sep 29, 20259.079.119.049.049.04-0.33%1,374,109
Sep 26, 20259.189.249.079.079.07-2.05%687,804
Sep 25, 20259.209.299.159.269.260.65%1,111,136
Sep 24, 20259.199.209.069.209.20-0.11%987,818
Sep 23, 20259.199.259.159.219.210.33%615,141
Sep 22, 20259.159.219.159.189.180.22%390,963
Sep 19, 20259.219.289.159.169.16-0.43%8,979,257
Sep 18, 20259.159.269.089.209.20-884,894
Sep 17, 20259.099.249.099.209.20-697,691
Sep 16, 20259.079.209.039.209.201.10%859,771
Sep 15, 20259.169.269.109.109.10-0.87%730,923
Sep 12, 20259.269.389.189.189.18-0.33%731,049
Sep 11, 20259.309.359.169.219.21-1.50%1,046,346
Sep 10, 20259.139.389.109.359.352.41%1,867,644
Sep 9, 20259.149.148.969.139.13-0.22%1,251,325
Sep 8, 20259.119.209.109.159.15-0.44%835,649
Sep 5, 20259.119.209.119.199.190.44%800,980
Sep 4, 20259.109.209.079.159.150.44%403,951
Sep 3, 20259.129.179.089.119.11-0.44%527,204
Sep 2, 20259.159.249.099.159.15-0.76%668,262
Sep 1, 20259.059.249.039.229.221.99%962,000
Aug 29, 20259.009.048.859.049.041.23%2,064,639
Aug 28, 20258.759.008.758.938.931.94%1,154,024
Aug 27, 20258.908.958.718.768.76-1.02%1,075,618
Aug 26, 20258.999.058.808.858.85-1.67%3,259,999
Aug 25, 20259.069.088.959.009.00-1.42%564,254
Aug 22, 20259.209.229.119.138.88-0.98%880,919
Aug 21, 20259.229.299.189.228.960.33%625,473
Aug 20, 20258.999.258.999.198.942.34%670,453
Aug 19, 20259.079.078.928.988.73-0.77%1,272,482
Aug 18, 20259.129.138.999.058.801.34%1,558,259
Aug 15, 20259.029.058.928.938.68-0.78%664,329
Aug 14, 20259.059.078.989.008.75-0.11%990,891
Aug 13, 20259.129.209.019.018.76-1.10%930,866
Aug 12, 20259.239.249.109.118.86-1.41%722,992
Aug 11, 20259.159.259.109.248.980.87%533,243
Aug 8, 20259.139.209.099.168.910.66%513,140
Aug 7, 20259.189.209.109.108.85-0.76%1,218,845
Aug 6, 20259.159.209.099.178.92-0.22%772,271
Aug 5, 20259.079.199.079.198.941.32%897,973
Aug 4, 20259.109.159.049.078.82-0.55%640,806
Aug 1, 20259.059.129.049.128.870.11%618,698
Jul 31, 20259.069.119.059.118.860.22%1,124,770
Jul 30, 20259.099.139.039.098.840.33%750,657
Jul 29, 20259.109.179.029.068.81-0.33%574,557
Jul 28, 20259.069.179.069.098.84-0.11%435,798
Jul 25, 20259.059.179.009.108.850.66%669,601
Jul 24, 20259.009.069.009.048.79-692,102
Jul 23, 20259.009.058.919.048.79-993,820
Jul 22, 20259.099.098.989.048.79-0.66%1,003,757
Jul 21, 20259.119.119.059.108.85-0.11%644,893
Jul 18, 20259.059.129.009.118.860.44%3,209,041