Cenergy Holdings SA CENER
EURONEXT · Belgium · Producer Manufacturing
€23.52-0.32 (-1.34%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €23.84 | 0.00% | €24.06 | €24.48 | €23.78 | 10.42K |
| 2026-09-29 | €23.84 | -0.67% | €24.68 | €24.96 | €23.82 | 11.28K |
| 2026-09-28 | €24.00 | +3.90% | €23.10 | €24.64 | €22.80 | 18.15K |
| 2026-09-25 | €23.10 | +1.94% | €22.98 | €23.50 | €22.98 | 6.38K |
| 2026-09-24 | €22.66 | -1.22% | €23.36 | €23.36 | €22.48 | 7.18K |
| 2026-09-23 | €22.94 | -0.95% | €23.48 | €23.56 | €22.84 | 10.37K |
| 2026-09-22 | €23.16 | +0.70% | €23.20 | €23.26 | €22.90 | 5.66K |
| 2026-09-21 | €23.00 | +4.45% | €22.06 | €23.50 | €22.06 | 11.65K |
| 2026-09-18 | €22.02 | +1.47% | €21.80 | €22.38 | €21.64 | 7.30K |
| 2026-09-17 | €21.70 | -1.18% | €22.20 | €22.46 | €21.70 | 22.84K |
| 2026-09-16 | €21.96 | -0.27% | €22.36 | €22.36 | €21.96 | 7.63K |
| 2026-09-15 | €22.02 | -0.36% | €22.50 | €22.50 | €21.74 | 5.85K |
| 2026-09-14 | €22.10 | -5.39% | €23.50 | €23.50 | €21.78 | 23.26K |
| 2026-09-11 | €23.36 | +2.37% | €23.20 | €23.66 | €23.06 | 6.65K |
| 2026-09-10 | €22.82 | -3.79% | €24.00 | €24.00 | €22.80 | 9.90K |
| 2026-09-09 | €23.72 | +2.15% | €23.32 | €24.00 | €23.30 | 5.71K |
| 2026-09-08 | €23.22 | -1.69% | €23.74 | €23.74 | €23.22 | 4.69K |
| 2026-09-07 | €23.62 | +2.87% | €23.30 | €23.86 | €23.02 | 4.62K |
| 2026-09-04 | €22.96 | -0.61% | €23.20 | €23.56 | €22.76 | 7.25K |
| 2026-09-03 | €23.10 | +4.62% | €22.36 | €23.20 | €22.08 | 10.51K |
| 2026-09-02 | €22.08 | -1.60% | €22.74 | €22.74 | €21.74 | 14.26K |
| 2026-09-01 | €22.44 | -2.09% | €22.70 | €22.96 | €22.14 | 10.65K |
| 2026-08-31 | €22.92 | +0.79% | €22.64 | €23.04 | €22.64 | 22.63K |
| 2026-08-28 | €22.74 | -0.09% | €23.18 | €23.26 | €22.60 | 19.92K |
| 2026-08-27 | €22.76 | -1.04% | €23.12 | €23.78 | €22.76 | 21.52K |
| 2026-08-26 | €23.00 | +0.79% | €22.78 | €23.10 | €22.58 | 11.78K |
| 2026-08-25 | €22.82 | +4.58% | €22.02 | €23.10 | €21.74 | 26.42K |
| 2026-08-24 | €21.82 | -1.00% | €22.40 | €22.40 | €21.70 | 11.87K |
| 2026-08-21 | €22.04 | -0.09% | €22.00 | €22.70 | €21.68 | 14.12K |
| 2026-08-20 | €22.06 | -0.18% | €23.00 | €23.00 | €21.80 | 17.84K |
| 2026-08-19 | €22.10 | -2.21% | €23.00 | €23.00 | €21.80 | 10.57K |
| 2026-08-18 | €22.60 | -3.34% | €23.10 | €23.20 | €22.56 | 30.18K |
| 2026-08-17 | €23.38 | +0.86% | €23.34 | €23.38 | €22.80 | 7.31K |
| 2026-08-14 | €23.18 | +1.05% | €23.40 | €23.64 | €23.00 | 10.96K |
| 2026-08-13 | €22.94 | +2.78% | €23.26 | €23.26 | €22.56 | 8.18K |
| 2026-08-12 | €22.32 | +2.01% | €21.70 | €23.10 | €21.70 | 24.39K |
| 2026-08-11 | €21.88 | +1.39% | €22.00 | €22.16 | €21.46 | 12.81K |
| 2026-08-10 | €21.58 | -7.14% | €23.10 | €23.44 | €21.54 | 41.60K |
| 2026-08-07 | €23.24 | +0.52% | €23.36 | €23.36 | €22.70 | 6.47K |
| 2026-08-06 | €23.12 | +3.77% | €22.20 | €23.34 | €21.90 | 10.79K |
| 2026-08-05 | €22.28 | -3.88% | €23.46 | €23.60 | €22.18 | 11.64K |
| 2026-08-04 | €23.18 | +4.98% | €22.38 | €23.18 | €22.18 | 15.65K |
| 2026-08-03 | €22.08 | +1.56% | €21.46 | €22.22 | €21.26 | 13.75K |
| 2026-07-31 | €21.74 | +2.45% | €21.48 | €22.10 | €21.20 | 21.27K |
| 2026-07-30 | €21.22 | +1.34% | €20.94 | €21.50 | €20.72 | 5.71K |
| 2026-07-29 | €20.94 | +2.45% | €20.52 | €21.24 | €20.40 | 6.38K |
| 2026-07-28 | €20.44 | -1.54% | €20.54 | €20.86 | €20.10 | 19.87K |
| 2026-07-27 | €20.76 | -1.05% | €21.28 | €21.62 | €20.48 | 10.69K |
| 2026-07-24 | €20.98 | -2.60% | €21.32 | €21.72 | €20.80 | 3.75K |
| 2026-07-23 | €21.54 | -0.09% | €21.00 | €21.54 | €20.94 | 8.52K |
| 2026-07-22 | €21.56 | +1.41% | €21.26 | €22.06 | €20.90 | 23.86K |
| 2026-07-21 | €21.26 | +4.52% | €20.58 | €21.26 | €20.34 | 11.48K |
| 2026-07-20 | €20.34 | +1.50% | €19.68 | €20.68 | €19.68 | 7.82K |
| 2026-07-17 | €20.04 | -2.53% | €20.32 | €20.66 | €19.67 | 16.89K |
| 2026-07-16 | €20.56 | +0.19% | €20.90 | €20.90 | €20.28 | 9.18K |
| 2026-07-15 | €20.52 | -2.56% | €21.14 | €21.16 | €20.50 | 29.55K |
| 2026-07-14 | €21.06 | -2.05% | €21.76 | €21.76 | €20.74 | 27.04K |
| 2026-07-13 | €21.50 | -1.47% | €21.96 | €22.04 | €21.36 | 11.24K |
| 2026-07-10 | €21.82 | -0.46% | €21.70 | €22.24 | €21.70 | 4.41K |
| 2026-07-09 | €21.92 | -0.27% | €22.06 | €22.12 | €21.62 | 6.66K |
| 2026-07-08 | €21.98 | -4.77% | €22.80 | €23.04 | €21.76 | 17.11K |
| 2026-07-07 | €23.08 | -3.03% | €23.66 | €23.68 | €22.98 | 13.54K |
| 2026-07-06 | €23.80 | +3.48% | €22.90 | €24.10 | €22.64 | 22.61K |
| 2026-07-03 | €23.00 | +3.88% | €22.16 | €23.14 | €22.16 | 15.61K |
| 2026-07-02 | €22.14 | +1.00% | €21.64 | €22.86 | €21.34 | 29.38K |
| 2026-07-01 | €21.92 | -4.86% | €22.68 | €23.02 | €21.50 | 31.96K |
| 2026-06-30 | €23.04 | -0.60% | €23.36 | €23.52 | €22.52 | 19.62K |
| 2026-06-29 | €23.18 | -0.52% | €23.28 | €23.70 | €23.12 | 6.96K |
| 2026-06-26 | €23.30 | -3.80% | €24.10 | €24.28 | €23.20 | 18.24K |
| 2026-06-25 | €24.22 | -0.41% | €24.56 | €25.10 | €24.10 | 31.14K |
| 2026-06-24 | €24.32 | -2.72% | €25.00 | €25.00 | €24.00 | 26.72K |
| 2026-06-23 | €25.00 | -5.87% | €25.30 | €26.60 | €24.10 | 104.74K |
| 2026-06-22 | €26.56 | +2.63% | €25.62 | €26.84 | €25.62 | 16.68K |
| 2026-06-19 | €25.88 | +3.60% | €24.80 | €25.88 | €24.38 | 15.79K |
| 2026-06-18 | €24.98 | +5.22% | €23.50 | €25.30 | €23.44 | 15.62K |
| 2026-06-17 | €23.74 | -3.02% | €24.50 | €24.70 | €23.50 | 14.90K |
| 2026-06-16 | €24.48 | +1.16% | €24.60 | €25.00 | €24.20 | 10.56K |
| 2026-06-15 | €24.20 | +0.41% | €25.02 | €25.60 | €24.00 | 16.21K |
| 2026-06-12 | €24.10 | -0.66% | €24.26 | €24.84 | €23.70 | 8.30K |
| 2026-06-11 | €24.26 | +4.03% | €23.68 | €24.56 | €23.68 | 17.85K |
| 2026-06-10 | €23.32 | -0.17% | €23.00 | €24.24 | €22.68 | 20.33K |
| 2026-06-09 | €23.36 | -5.73% | €24.82 | €25.00 | €23.16 | 18.58K |
| 2026-06-08 | €24.78 | -1.12% | €24.72 | €25.60 | €24.00 | 36.04K |
| 2026-06-05 | €25.06 | +0.32% | €25.30 | €25.74 | €24.68 | 13.88K |
| 2026-06-04 | €24.98 | +1.96% | €24.56 | €25.28 | €23.80 | 19.65K |
| 2026-06-03 | €24.50 | -2.00% | €25.30 | €25.78 | €24.38 | 53.68K |
| 2026-06-02 | €25.00 | -10.07% | €27.70 | €27.70 | €24.94 | 52.16K |
| 2026-06-01 | €27.80 | +8.85% | €26.20 | €28.20 | €26.16 | 35.27K |
| 2026-05-29 | €25.54 | -2.74% | €26.48 | €26.74 | €25.48 | 37.06K |
| 2026-05-28 | €26.26 | +4.21% | €25.08 | €26.26 | €24.56 | 24.01K |