Athens - Delayed Quote
EUR
Cenergy Holdings SA (CENER.AT)
22.40
-0.14
(-0.62%)
At close: October 30 at 5:18:52 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
21.80
22.70
21.80
22.54
22.54
179,449
Oct 27, 2026
21.58
22.12
21.24
22.04
22.04
120,886
Oct 26, 2026
21.50
21.68
21.28
21.32
21.32
188,023
Oct 23, 2026
21.94
21.98
21.16
21.16
21.16
305,138
Oct 22, 2026
22.26
22.26
21.80
21.94
21.94
225,272
Oct 21, 2026
21.98
22.26
21.74
22.26
22.26
257,493
Oct 20, 2026
22.20
22.30
21.60
21.66
21.66
284,191
Oct 19, 2026
22.02
22.72
22.02
22.16
22.16
154,836
Oct 16, 2026
22.30
22.36
21.86
22.28
22.28
138,655
Oct 15, 2026
22.86
22.96
21.82
21.82
21.82
417,129
Oct 14, 2026
23.70
23.70
22.98
22.98
22.98
174,917
Oct 13, 2026
23.34
23.90
23.12
23.70
23.70
157,734
Oct 12, 2026
22.84
23.42
22.82
23.42
23.42
127,211
Oct 9, 2026
23.30
23.30
22.62
22.62
22.62
121,165
Oct 8, 2026
23.52
23.76
22.32
22.90
22.90
228,951
Oct 7, 2026
24.22
24.50
23.80
23.96
23.96
231,221
Oct 6, 2026
24.10
24.78
24.00
24.70
24.70
197,357
Oct 5, 2026
23.94
24.20
23.64
24.10
24.10
165,740
Oct 2, 2026
24.20
24.20
23.48
24.20
24.20
167,713
Oct 1, 2026
24.24
24.46
23.74
23.90
23.90
138,128
Sep 30, 2026
24.28
24.42
23.92
24.24
24.24
137,332
Sep 29, 2026
24.30
24.52
24.00
24.28
24.28
137,022
Sep 28, 2026
23.48
24.30
23.12
24.30
24.30
357,518
Sep 25, 2026
23.20
23.48
23.06
23.48
23.48
158,287
Sep 24, 2026
23.04
23.32
22.62
23.22
23.22
142,287
Sep 23, 2026
22.90
23.42
22.90
23.26
23.26
147,453
Sep 22, 2026
23.10
23.46
22.88
23.10
23.10
238,936
Sep 21, 2026
22.30
23.30
22.10
23.18
23.18
146,288
Sep 18, 2026
21.74
22.50
21.28
22.30
22.30
2,154,587
Sep 17, 2026
22.28
22.30
21.60
21.74
21.74
264,905
Sep 16, 2026
22.30
22.46
22.10
22.28
22.28
129,883
Sep 15, 2026
22.50
22.50
22.00
22.30
22.30
185,678
Sep 14, 2026
23.46
23.46
22.20
22.52
22.52
258,993
Sep 11, 2026
23.48
23.54
23.24
23.46
23.46
194,118
Sep 10, 2026
23.70
23.86
23.16
23.16
23.16
205,022
Sep 9, 2026
23.66
23.90
23.36
23.84
23.84
149,493
Sep 8, 2026
23.50
23.70
23.18
23.66
23.66
103,273
Sep 7, 2026
23.44
23.88
23.14
23.60
23.60
132,296
Sep 4, 2026
23.08
23.42
22.70
23.34
23.34
180,511
Sep 3, 2026
22.30
23.10
22.26
23.08
23.08
122,494
Sep 2, 2026
22.54
22.54
21.88
22.26
22.26
174,684
Sep 1, 2026
23.00
23.00
22.12
22.54
22.54
151,000
Aug 31, 2026
23.16
23.30
22.82
23.00
23.00
235,794
Aug 28, 2026
23.20
23.30
22.78
23.16
23.16
158,082
Aug 27, 2026
23.02
23.46
22.74
22.90
22.90
137,154
Aug 26, 2026
22.90
23.20
22.74
23.02
23.02
135,071
Aug 25, 2026
22.00
23.14
22.00
23.14
23.14
148,896
Aug 24, 2026
22.32
22.38
22.00
22.00
22.00
131,614
Aug 21, 2026
22.32
22.58
22.20
22.28
22.28
167,098
Aug 20, 2026
22.44
22.80
22.04
22.32
22.32
116,207
Aug 19, 2026
22.44
22.64
22.18
22.40
22.40
148,491
Aug 18, 2026
22.80
23.04
22.36
22.60
22.60
170,500
Aug 17, 2026
23.08
23.52
22.74
22.80
22.80
103,241
Aug 14, 2026
23.40
23.54
23.16
23.50
23.50
159,658
Aug 13, 2026
23.06
23.50
22.84
23.38
23.38
186,606
Aug 12, 2026
22.20
23.44
22.20
23.40
23.40
265,061
Aug 11, 2026
22.20
22.46
22.06
22.20
22.20
225,512
Aug 10, 2026
23.00
23.10
22.24
22.24
22.24
139,494
Aug 7, 2026
23.12
23.50
22.92
23.00
23.00
236,184
Aug 6, 2026
22.68
23.18
22.20
23.18
23.18
194,577
Aug 5, 2026
23.00
23.20
22.00
22.46
22.46
199,892
Aug 4, 2026
22.10
23.00
22.10
22.84
22.84
277,704
Aug 3, 2026
21.94
22.44
21.54
21.88
21.88
186,561
Jul 31, 2026
21.48
22.16
21.42
21.42
21.42
179,139
Jul 30, 2026
20.90
21.30
20.66
21.28
21.28
196,919
Jul 29, 2026
20.52
21.22
20.50
20.78
20.78
302,996
Jul 28, 2026
21.18
21.18
20.52
20.52
20.52
187,310
Jul 27, 2026
21.74
21.92
21.00
21.12
21.12
160,311
Jul 24, 2026
21.48
21.80
21.10
21.18
21.18
137,883
Jul 23, 2026
21.20
21.48
20.80
21.48
21.48
149,705
Jul 22, 2026
21.10
21.50
20.88
21.16
21.16
173,458
Jul 21, 2026
20.52
21.28
20.26
20.80
20.80
216,043
Jul 20, 2026
19.82
20.88
19.78
20.52
20.52
193,562
Jul 17, 2026
20.30
20.60
19.82
19.82
19.82
293,315
Jul 16, 2026
20.40
20.84
20.24
20.26
20.26
316,326
Jul 15, 2026
20.98
21.24
20.44
20.62
20.62
289,717
Jul 14, 2026
21.50
21.62
20.76
21.14
21.14
354,214
Jul 13, 2026
22.02
22.02
21.38
21.76
21.76
165,406
Jul 10, 2026
21.68
22.44
21.68
22.02
22.02
211,900
Jul 9, 2026
22.00
22.30
21.62
21.62
21.62
389,214
Jul 8, 2026
23.40
23.40
21.96
21.98
21.98
464,442
Jul 7, 2026
23.98
23.98
23.26
23.40
23.40
182,581
Jul 6, 2026
23.10
23.98
22.78
23.98
23.98
193,653
Jul 3, 2026
22.26
23.16
22.26
23.10
23.10
321,199
Jul 2, 2026
22.30
22.98
22.10
22.26
22.26
489,708
Jul 1, 2026
23.10
23.10
22.16
22.30
22.30
327,020
Jun 30, 2026
23.86
23.86
22.90
23.00
23.00
252,946
Jun 29, 2026
23.98
23.98
23.30
23.30
23.30
187,676
Jun 26, 2026
23.90
24.28
23.40
23.82
23.82
273,271
Jun 25, 2026
24.40
24.62
23.90
23.90
23.90
285,804
Jun 24, 2026
24.22
24.64
24.14
24.16
24.16
339,538
Jun 23, 2026
24.78
25.24
24.08
24.16
24.16
7,296,762
Jun 22, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
24.82
26.20
24.82
26.20
26.20
179,524
Jun 19, 2026
24.62
25.46
24.36
25.46
25.20
349,840
Jun 18, 2026
23.60
24.84
23.22
24.62
24.37
192,127
Jun 17, 2026
24.66
24.68
23.52
23.82
23.58
188,339
Jun 16, 2026
24.04
24.80
24.04
24.54
24.29
296,009
Jun 15, 2026
24.00
24.74
23.80
24.44
24.19
158,393
Jun 12, 2026
24.10
24.66
23.34
23.62
23.38
148,153
Jun 11, 2026
23.70
24.24
23.70
24.10
23.85
153,704
Jun 10, 2026
23.60
24.06
22.84
24.06
23.81
250,853
Jun 9, 2026
24.44
24.90
23.42
23.66
23.42
300,289
Jun 8, 2026
24.36
25.12
24.30
24.54
24.29
252,715
Jun 5, 2026
24.90
25.58
24.88
24.96
24.71
246,249
Jun 4, 2026
24.68
25.22
24.62
24.84
24.59
205,380
Jun 3, 2026
25.10
25.62
24.78
24.96
24.71
193,131
Jun 2, 2026
25.70
26.14
25.26
25.54
25.28
296,676
May 29, 2026
25.80
26.30
24.98
24.98
24.72
2,498,096
May 28, 2026
25.00
25.74
24.64
25.70
25.44
308,220
May 27, 2026
24.98
25.62
24.80
25.00
24.74
140,375
May 26, 2026
25.30
25.30
24.68
24.98
24.72
180,588
May 25, 2026
25.00
25.30
24.78
25.10
24.84
129,050
May 22, 2026
23.70
24.88
23.62
24.88
24.63
276,990
May 21, 2026
23.48
23.78
23.22
23.70
23.46
171,909
May 20, 2026
23.02
23.82
22.60
23.40
23.16
252,678
May 19, 2026
24.24
24.74
23.14
23.48
23.24
218,954
May 18, 2026
24.80
24.80
23.98
24.78
24.53
238,709
May 15, 2026
26.10
26.22
25.02
25.02
24.76
196,175
May 14, 2026
25.50
26.20
25.30
26.10
25.83
176,349
May 13, 2026
25.00
25.44
24.30
25.40
25.14
244,858
May 12, 2026
25.44
25.44
24.70
25.18
24.92
177,802
May 11, 2026
24.54
25.44
24.34
25.44
25.18
322,896
May 8, 2026
25.10
25.12
24.50
24.54
24.29
217,628
May 7, 2026
25.00
25.20
24.78
25.10
24.84
194,116
May 6, 2026
24.60
25.30
24.56
25.00
24.74
288,869
May 5, 2026
24.34
24.60
23.90
24.60
24.35
290,338
May 4, 2026
23.84
24.94
23.76
24.54
24.29
309,448
Apr 30, 2026
23.10
23.90
22.76
23.84
23.60
339,965
Apr 29, 2026
22.10
23.30
21.90
23.20
22.96
245,507
Apr 28, 2026
21.78
22.10
21.30
21.74
21.52
232,545
Apr 27, 2026
21.06
21.78
21.06
21.72
21.50
160,350
Apr 24, 2026
20.66
21.02
20.46
21.00
20.79
182,211
Apr 23, 2026
20.66
20.96
20.48
20.54
20.33
123,682
Apr 22, 2026
20.60
21.00
20.22
21.00
20.79
126,560
Apr 21, 2026
20.96
21.18
20.38
20.88
20.67
172,308
Apr 20, 2026
21.00
21.18
20.30
20.96
20.75
180,264
Apr 17, 2026
20.86
21.40
20.36
21.18
20.96
270,317
Apr 16, 2026
20.68
21.00
20.30
20.56
20.35
137,441
Apr 15, 2026
20.30
20.68
19.80
20.68
20.47
163,771
Apr 14, 2026
19.92
20.40
19.82
20.22
20.01
211,464
Apr 9, 2026
19.67
19.79
19.23
19.67
19.47
153,454
Apr 8, 2026
19.86
20.32
19.68
19.69
19.49
298,115
Apr 7, 2026
19.80
19.90
18.80
18.99
18.80
140,176
Apr 2, 2026
19.24
19.58
19.00
19.48
19.28
164,936
Apr 1, 2026
19.34
19.84
19.16
19.68
19.48
290,880
Mar 31, 2026
17.54
18.92
17.54
18.92
18.73
204,033
Mar 30, 2026
18.02
18.16
17.46
17.72
17.54
209,112
Mar 27, 2026
18.26
18.58
18.18
18.40
18.21
154,711
Mar 26, 2026
18.18
19.12
18.04
18.98
18.79
286,265
Mar 24, 2026
18.00
18.46
17.84
18.34
18.15
143,948
Mar 23, 2026
16.80
18.08
16.70
17.90
17.72
246,572
Mar 20, 2026
18.00
18.24
17.20
17.50
17.32
314,586
Mar 19, 2026
17.72
17.90
17.52
17.90
17.72
159,069
Mar 18, 2026
18.08
18.88
17.94
18.20
18.01
163,782
Mar 17, 2026
18.20
18.42
18.02
18.08
17.90
114,694
Mar 16, 2026
19.08
19.08
18.20
18.20
18.01
200,129
Mar 13, 2026
18.10
19.08
18.10
19.08
18.89
224,720
Mar 12, 2026
19.00
19.00
18.58
18.60
18.41
203,471
Mar 11, 2026
19.30
19.30
18.92
19.00
18.81
275,389
Mar 10, 2026
18.84
19.40
18.84
19.30
19.10
268,460
Mar 9, 2026
18.06
18.70
17.80
17.98
17.80
218,885
Mar 6, 2026
20.05
20.45
18.54
19.26
19.06
337,778
Mar 5, 2026
21.15
21.50
19.80
20.15
19.94
296,241
Mar 4, 2026
19.60
21.20
19.60
20.80
20.59
360,555
Mar 3, 2026
20.85
20.95
19.38
19.70
19.50
591,256
Mar 2, 2026
20.90
22.35
20.90
21.40
21.18
374,608
Feb 27, 2026
21.45
22.10
21.45
22.00
21.78
508,562
Feb 26, 2026
21.00
21.60
20.85
21.45
21.23
153,304
Feb 25, 2026
21.10
21.35
20.75
21.10
20.88
281,594
Feb 24, 2026
20.35
21.40
19.82
21.10
20.88
289,134
Feb 20, 2026
20.40
20.70
19.72
20.35
20.14
322,685
Feb 19, 2026
21.35
21.35
20.30
20.75
20.54
211,947
Feb 18, 2026
19.56
21.35
19.56
21.35
21.13
397,275
Feb 17, 2026
19.56
19.86
19.30
19.50
19.30
203,269
Feb 16, 2026
19.42
19.76
19.36
19.56
19.36
170,105
Feb 13, 2026
19.78
19.78
19.10
19.42
19.22
279,015
Feb 12, 2026
19.80
20.00
19.24
19.78
19.58
221,599
Feb 11, 2026
19.50
19.80
19.26
19.80
19.60
265,622
Feb 10, 2026
19.00
19.50
19.00
19.50
19.30
564,182
Feb 9, 2026
19.40
19.40
18.84
19.06
18.87
167,603
Feb 6, 2026
19.58
19.58
18.90
19.16
18.96
588,788
Feb 5, 2026
19.46
19.80
19.32
19.50
19.30
205,667
Feb 4, 2026
19.40
19.60
19.32
19.60
19.40
339,690
Feb 3, 2026
19.42
19.64
19.04
19.16
18.96
239,274
Feb 2, 2026
19.10
19.36
18.60
19.36
19.16
196,235
Jan 30, 2026
19.04
19.40
18.90
19.40
19.20
248,027
Jan 29, 2026
18.80
19.18
18.62
19.14
18.94
645,213
Jan 28, 2026
18.60
19.00
18.54
18.80
18.61
287,587
Jan 27, 2026
18.70
18.90
18.24
18.52
18.33
219,316
Jan 26, 2026
17.80
18.72
17.80
18.66
18.47
234,195
Jan 23, 2026
18.10
18.10
17.70
17.80
17.62
306,627
Jan 22, 2026
17.60
18.06
17.60
18.00
17.82
302,772
Jan 21, 2026
17.30
17.60
17.22
17.60
17.42
216,989
Jan 20, 2026
17.06
17.32
16.72
17.30
17.12
172,214
Jan 19, 2026
16.60
17.10
16.56
17.06
16.89
90,896
Jan 16, 2026
16.50
17.18
16.50
17.00
16.83
309,009
Jan 15, 2026
16.38
16.64
16.30
16.62
16.45
199,364
Jan 14, 2026
16.40
16.40
16.18
16.38
16.21
201,457
Jan 13, 2026
16.32
16.44
16.12
16.30
16.13
187,485
Jan 12, 2026
16.48
16.56
16.10
16.32
16.15
176,646
Jan 9, 2026
16.02
16.48
15.98
16.48
16.31
189,677
Jan 8, 2026
15.94
16.06
15.88
16.02
15.86
179,335
Jan 7, 2026
15.80
15.94
15.72
15.80
15.64
147,535
Jan 5, 2026
15.56
15.80
15.38
15.76
15.60
108,129
Jan 2, 2026
15.12
15.60
15.12
15.56
15.40
122,155
Dec 31, 2025
15.00
15.20
14.98
15.00
14.85
118,023
Dec 30, 2025
15.16
15.46
15.04
15.04
14.89
88,233
Dec 29, 2025
15.20
15.36
14.96
15.16
15.01
83,878
Dec 23, 2025
15.46
15.66
14.96
15.36
15.20
170,205
Dec 22, 2025
15.86
15.90
15.40
15.46
15.30
93,450
Dec 19, 2025
15.50
15.88
15.32
15.88
15.72
464,736
Dec 18, 2025
15.68
15.76
15.46
15.50
15.34
238,331
Dec 17, 2025
15.96
15.96
15.74
15.80
15.64
162,432
Dec 16, 2025
15.78
15.88
15.58
15.82
15.66
165,791
Dec 15, 2025
15.90
15.98
15.54
15.70
15.54
178,162
Dec 12, 2025
15.78
16.06
15.78
15.86
15.70
150,599
Dec 11, 2025
15.82
15.96
15.82
15.84
15.68
1,272,134
Dec 10, 2025
15.82
15.88
15.46
15.80
15.64
133,403
Dec 9, 2025
16.00
16.06
15.62
15.72
15.56
489,837
Dec 8, 2025
15.70
16.02
15.62
16.02
15.86
1,819,281
Dec 5, 2025
15.58
15.64
15.46
15.64
15.48
291,568
Dec 4, 2025
14.90
15.50
14.90
15.50
15.34
242,879
Dec 3, 2025
15.00
15.20
14.94
15.04
14.89
299,504
Dec 2, 2025
14.78
14.98
14.74
14.92
14.77
320,915
Dec 1, 2025
14.70
14.92
14.66
14.88
14.73
131,528
Nov 28, 2025
14.88
14.98
14.70
14.78
14.63
187,920
Nov 27, 2025
14.90
15.00
14.84
14.98
14.83
138,731
Nov 26, 2025
15.18
15.18
14.78
14.90
14.75
200,804
Nov 25, 2025
15.26
15.30
14.84
15.08
14.93
1,521,970
Nov 24, 2025
15.28
15.48
14.98
15.40
15.24
2,479,943
Nov 21, 2025
15.14
15.30
14.86
15.26
15.10
380,601
Nov 20, 2025
14.90
15.28
14.88
15.14
14.99
745,338
Nov 19, 2025
15.10
15.66
14.70
14.70
14.55
490,270
Nov 18, 2025
15.54
15.68
15.10
15.14
14.99
241,939
Nov 17, 2025
15.28
15.66
15.20
15.66
15.50
313,498
Nov 14, 2025
14.90
15.28
14.90
15.16
15.01
317,112
Nov 13, 2025
15.16
15.38
15.16
15.22
15.06
323,135
Nov 12, 2025
15.14
15.32
15.14
15.28
15.12
294,114
Nov 11, 2025
14.70
15.24
14.70
15.20
15.04
390,226
Nov 10, 2025
14.98
15.20
14.72
14.90
14.75
265,916
Nov 7, 2025
15.30
15.30
14.72
14.96
14.81
253,635
Nov 6, 2025
14.96
15.28
14.96
15.28
15.12
1,023,450
Nov 5, 2025
14.40
14.94
14.40
14.80
14.65
347,483
Nov 4, 2025
14.40
14.52
14.26
14.50
14.35
252,491
Nov 3, 2025
14.20
14.64
14.20
14.48
14.33
268,977
Oct 31, 2025
14.28
14.40
14.28
14.40
14.25
183,558
Oct 30, 2025
14.20
14.40
14.20
14.38
14.23
527,836
