Brussels - Delayed Quote
EUR
Cenergy Holdings SA (CENER.BR)
22.22
-0.28
(-1.24%)
At close: October 30 at 5:35:23 PM GMT+1
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
22.36
22.74
22.10
22.50
22.50
2,834
Oct 28, 2026
22.08
22.54
21.84
22.18
22.18
6,675
Oct 27, 2026
21.68
22.18
21.22
21.94
21.94
10,374
Oct 26, 2026
21.00
21.62
21.00
21.20
21.20
7,118
Oct 23, 2026
22.26
22.26
21.12
21.38
21.38
9,703
Oct 22, 2026
21.92
22.02
21.48
21.66
21.66
12,813
Oct 21, 2026
21.78
22.52
21.78
22.16
22.16
13,546
Oct 20, 2026
22.30
22.30
21.56
21.78
21.78
10,278
Oct 19, 2026
22.00
22.62
21.74
22.18
22.18
11,041
Oct 16, 2026
21.82
22.30
21.72
21.80
21.80
15,658
Oct 15, 2026
22.50
22.64
21.70
21.78
21.78
45,404
Oct 14, 2026
23.40
23.68
22.80
22.80
22.80
6,778
Oct 13, 2026
23.40
23.86
22.70
23.36
23.36
16,476
Oct 12, 2026
22.54
23.38
22.54
23.02
23.02
7,366
Oct 9, 2026
22.70
23.26
22.50
22.52
22.52
6,698
Oct 8, 2026
24.00
24.30
22.48
22.50
22.50
9,290
Oct 7, 2026
24.50
24.50
23.72
23.74
23.74
7,183
Oct 6, 2026
24.10
24.70
24.08
24.34
24.34
6,571
Oct 5, 2026
24.20
24.20
23.66
24.00
24.00
5,331
Oct 2, 2026
23.88
24.52
23.50
24.04
24.04
13,717
Oct 1, 2026
23.88
24.28
23.52
23.52
23.52
8,079
Sep 30, 2026
24.06
24.48
23.78
23.84
23.84
10,415
Sep 29, 2026
24.68
24.96
23.82
23.84
23.84
11,281
Sep 28, 2026
23.10
24.64
22.80
24.00
24.00
18,149
Sep 25, 2026
22.98
23.50
22.98
23.10
23.10
6,380
Sep 24, 2026
23.36
23.36
22.48
22.66
22.66
7,176
Sep 23, 2026
23.48
23.56
22.84
22.94
22.94
10,373
Sep 22, 2026
23.20
23.26
22.90
23.16
23.16
5,656
Sep 21, 2026
22.06
23.50
22.06
23.00
23.00
11,646
Sep 18, 2026
21.80
22.38
21.64
22.02
22.02
7,295
Sep 17, 2026
22.20
22.46
21.70
21.70
21.70
22,841
Sep 16, 2026
22.36
22.36
21.96
21.96
21.96
7,630
Sep 15, 2026
22.50
22.50
21.74
22.02
22.02
5,845
Sep 14, 2026
23.50
23.50
21.78
22.10
22.10
23,258
Sep 11, 2026
23.20
23.66
23.06
23.36
23.36
6,650
Sep 10, 2026
24.00
24.00
22.80
22.82
22.82
9,900
Sep 9, 2026
23.32
24.00
23.30
23.72
23.72
5,707
Sep 8, 2026
23.74
23.74
23.22
23.22
23.22
4,688
Sep 7, 2026
23.30
23.86
23.02
23.62
23.62
4,620
Sep 4, 2026
23.20
23.56
22.76
22.96
22.96
7,252
Sep 3, 2026
22.36
23.20
22.08
23.10
23.10
10,514
Sep 2, 2026
22.74
22.74
21.74
22.08
22.08
14,260
Sep 1, 2026
22.70
22.96
22.14
22.44
22.44
10,650
Aug 31, 2026
22.64
23.04
22.64
22.92
22.92
22,632
Aug 28, 2026
23.18
23.26
22.60
22.74
22.74
19,924
Aug 27, 2026
23.12
23.78
22.76
22.76
22.76
21,518
Aug 26, 2026
22.78
23.10
22.58
23.00
23.00
11,781
Aug 25, 2026
22.02
23.10
21.74
22.82
22.82
26,421
Aug 24, 2026
22.40
22.40
21.70
21.82
21.82
11,871
Aug 21, 2026
22.00
22.70
21.68
22.04
22.04
14,124
Aug 20, 2026
23.00
23.00
21.80
22.06
22.06
17,839
Aug 19, 2026
23.00
23.00
21.80
22.10
22.10
10,573
Aug 18, 2026
23.10
23.20
22.56
22.60
22.60
30,182
Aug 17, 2026
23.34
23.38
22.80
23.38
23.38
7,314
Aug 14, 2026
23.40
23.64
23.00
23.18
23.18
10,964
Aug 13, 2026
23.26
23.26
22.56
22.94
22.94
8,179
Aug 12, 2026
21.70
23.10
21.70
22.32
22.32
24,392
Aug 11, 2026
22.00
22.16
21.46
21.88
21.88
12,813
Aug 10, 2026
23.10
23.44
21.54
21.58
21.58
41,597
Aug 7, 2026
23.36
23.36
22.70
23.24
23.24
6,466
Aug 6, 2026
22.20
23.34
21.90
23.12
23.12
10,794
Aug 5, 2026
23.46
23.60
22.18
22.28
22.28
11,635
Aug 4, 2026
22.38
23.18
22.18
23.18
23.18
15,652
Aug 3, 2026
21.46
22.22
21.26
22.08
22.08
13,752
Jul 31, 2026
21.48
22.10
21.20
21.74
21.74
21,267
Jul 30, 2026
20.94
21.50
20.72
21.22
21.22
5,712
Jul 29, 2026
20.52
21.24
20.40
20.94
20.94
6,378
Jul 28, 2026
20.54
20.86
20.10
20.44
20.44
19,865
Jul 27, 2026
21.28
21.62
20.48
20.76
20.76
10,685
Jul 24, 2026
21.32
21.72
20.80
20.98
20.98
3,746
Jul 23, 2026
21.00
21.54
20.94
21.54
21.54
8,521
Jul 22, 2026
21.26
22.06
20.90
21.56
21.56
23,855
Jul 21, 2026
20.58
21.26
20.34
21.26
21.26
11,479
Jul 20, 2026
19.68
20.68
19.68
20.34
20.34
7,820
Jul 17, 2026
20.32
20.66
19.67
20.04
20.04
16,889
Jul 16, 2026
20.90
20.90
20.28
20.56
20.56
9,176
Jul 15, 2026
21.14
21.16
20.50
20.52
20.52
29,549
Jul 14, 2026
21.76
21.76
20.74
21.06
21.06
27,041
Jul 13, 2026
21.96
22.04
21.36
21.50
21.50
11,236
Jul 10, 2026
21.70
22.24
21.70
21.82
21.82
4,410
Jul 9, 2026
22.06
22.12
21.62
21.92
21.92
6,660
Jul 8, 2026
22.80
23.04
21.76
21.98
21.98
17,111
Jul 7, 2026
23.66
23.68
22.98
23.08
23.08
13,535
Jul 6, 2026
22.90
24.10
22.64
23.80
23.80
22,609
Jul 3, 2026
22.16
23.14
22.16
23.00
23.00
15,613
Jul 2, 2026
21.64
22.86
21.34
22.14
22.14
29,381
Jul 1, 2026
22.68
23.02
21.50
21.92
21.92
31,964
Jun 30, 2026
23.36
23.52
22.52
23.04
23.04
19,617
Jun 29, 2026
23.28
23.70
23.12
23.18
23.18
6,958
Jun 26, 2026
24.10
24.28
23.20
23.30
23.30
18,237
Jun 25, 2026
24.56
25.10
24.10
24.22
24.22
31,144
Jun 24, 2026
25.00
25.00
24.00
24.32
24.32
26,722
Jun 23, 2026
25.30
26.60
24.10
25.00
25.00
104,737
Jun 22, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
25.62
26.84
25.62
26.56
26.56
16,677
Jun 19, 2026
24.80
25.88
24.38
25.88
25.62
15,785
Jun 18, 2026
23.50
25.30
23.44
24.98
24.73
15,623
Jun 17, 2026
24.50
24.70
23.50
23.74
23.50
14,903
Jun 16, 2026
24.60
25.00
24.20
24.48
24.23
10,559
Jun 15, 2026
25.02
25.60
24.00
24.20
23.96
16,209
Jun 12, 2026
24.26
24.84
23.70
24.10
23.86
8,301
Jun 11, 2026
23.68
24.56
23.68
24.26
24.02
17,850
Jun 10, 2026
23.00
24.24
22.68
23.32
23.09
20,330
Jun 9, 2026
24.82
25.00
23.16
23.36
23.13
18,582
Jun 8, 2026
24.72
25.60
24.00
24.78
24.53
36,041
Jun 5, 2026
25.30
25.74
24.68
25.06
24.81
13,876
Jun 4, 2026
24.56
25.28
23.80
24.98
24.73
19,654
Jun 3, 2026
25.30
25.78
24.38
24.50
24.25
53,678
Jun 2, 2026
27.70
27.70
24.94
25.00
24.75
52,162
Jun 1, 2026
26.20
28.20
26.16
27.80
27.52
35,268
May 29, 2026
26.48
26.74
25.48
25.54
25.28
37,063
May 28, 2026
25.08
26.26
24.56
26.26
26.00
24,010
May 27, 2026
25.20
25.76
24.90
25.20
24.95
11,859
May 26, 2026
25.90
25.90
24.38
25.32
25.07
25,626
May 25, 2026
24.48
25.64
24.48
25.64
25.38
14,434
May 22, 2026
24.20
24.58
23.84
24.02
23.78
8,334
May 21, 2026
23.90
24.10
23.32
24.00
23.76
21,911
May 20, 2026
23.24
24.18
22.70
23.94
23.70
29,307
May 19, 2026
24.60
25.10
23.20
23.40
23.16
28,174
May 18, 2026
25.30
25.32
23.76
24.28
24.04
22,539
May 15, 2026
26.18
26.20
25.08
25.56
25.30
8,713
May 14, 2026
26.00
26.54
25.48
26.40
26.13
8,324
May 13, 2026
25.00
25.78
24.34
25.78
25.52
12,580
May 12, 2026
25.50
25.66
24.70
25.14
24.89
13,046
May 11, 2026
24.90
26.00
24.48
26.00
25.74
7,665
May 8, 2026
24.50
25.26
24.28
24.98
24.73
11,650
May 7, 2026
25.30
25.36
24.62
24.66
24.41
8,298
May 6, 2026
25.60
25.60
24.74
25.34
25.09
19,050
May 5, 2026
24.80
25.60
24.02
25.40
25.14
19,338
May 4, 2026
24.30
25.10
23.82
24.54
24.29
16,225
Apr 30, 2026
23.32
24.00
22.80
23.72
23.48
8,333
Apr 29, 2026
21.74
23.78
21.74
23.38
23.15
15,873
Apr 28, 2026
21.54
21.98
21.30
21.98
21.76
12,523
Apr 27, 2026
21.24
21.98
20.92
21.80
21.58
8,123
Apr 24, 2026
20.90
21.22
20.50
21.22
21.01
7,851
Apr 23, 2026
20.70
20.98
20.38
20.80
20.59
5,571
Apr 22, 2026
21.16
21.16
20.64
20.68
20.47
14,447
Apr 21, 2026
21.30
21.40
20.54
21.16
20.95
8,427
Apr 20, 2026
21.64
21.64
20.50
21.12
20.91
18,509
Apr 17, 2026
20.44
21.90
20.44
21.90
21.68
28,484
Apr 16, 2026
20.88
20.98
20.04
20.70
20.49
12,828
Apr 15, 2026
20.10
20.64
19.97
20.38
20.18
15,339
Apr 14, 2026
21.00
21.00
19.88
20.12
19.92
13,393
Apr 13, 2026
20.66
21.00
20.04
20.68
20.47
11,707
Apr 10, 2026
20.00
21.00
19.73
20.96
20.75
6,524
Apr 9, 2026
20.00
20.00
19.43
19.63
19.43
6,112
Apr 8, 2026
19.75
20.56
19.75
20.02
19.82
15,274
Apr 7, 2026
19.00
19.66
18.75
19.09
18.90
11,141
Apr 2, 2026
19.50
19.50
19.02
19.24
19.05
9,041
Apr 1, 2026
19.30
20.25
19.12
19.50
19.30
15,238
Mar 31, 2026
18.06
18.90
17.70
18.90
18.71
7,402
Mar 30, 2026
18.30
18.38
17.66
18.02
17.84
22,572
Mar 27, 2026
18.42
18.48
18.04
18.40
18.22
6,580
Mar 26, 2026
18.98
18.98
18.22
18.36
18.18
13,477
Mar 25, 2026
18.72
19.20
18.72
18.86
18.67
4,286
Mar 24, 2026
18.18
18.54
17.54
18.30
18.12
7,984
Mar 23, 2026
16.56
18.20
16.00
18.02
17.84
30,082
Mar 20, 2026
18.08
18.10
17.10
17.10
16.93
12,575
Mar 19, 2026
18.32
18.32
17.10
17.66
17.48
29,637
Mar 18, 2026
18.50
18.94
18.16
18.38
18.20
9,081
Mar 17, 2026
18.28
18.44
18.02
18.44
18.25
7,198
Mar 16, 2026
18.60
18.70
18.14
18.34
18.16
6,508
Mar 13, 2026
18.38
18.74
18.14
18.66
18.47
12,831
Mar 12, 2026
18.88
19.00
18.36
18.74
18.55
7,611
Mar 11, 2026
19.60
19.60
18.66
18.92
18.73
16,922
Mar 10, 2026
18.16
19.60
18.16
19.60
19.40
26,208
Mar 9, 2026
18.80
18.80
17.52
17.76
17.58
41,965
Mar 6, 2026
20.00
20.20
18.54
19.38
19.19
34,488
Mar 5, 2026
21.25
21.80
19.84
19.88
19.68
25,085
Mar 4, 2026
20.20
21.20
19.72
20.95
20.74
24,263
Mar 3, 2026
21.80
21.80
18.90
20.15
19.95
49,778
Mar 2, 2026
21.60
22.50
21.10
21.90
21.68
31,069
Feb 27, 2026
21.25
22.45
21.15
22.30
22.08
12,751
Feb 26, 2026
21.20
21.30
20.90
21.20
20.99
8,875
Feb 25, 2026
21.15
21.50
20.90
21.10
20.89
9,264
Feb 24, 2026
20.60
21.20
20.10
21.00
20.79
13,679
Feb 23, 2026
20.20
20.80
20.20
20.60
20.39
8,638
Feb 20, 2026
20.90
21.00
19.80
20.10
19.90
13,737
Feb 19, 2026
21.65
21.65
20.30
20.85
20.64
11,427
Feb 18, 2026
19.70
21.40
19.56
21.25
21.04
19,878
Feb 17, 2026
19.72
19.76
19.30
19.66
19.46
9,334
Feb 16, 2026
20.20
20.40
19.50
19.84
19.64
17,691
Feb 13, 2026
19.66
19.88
19.10
19.50
19.30
7,395
Feb 12, 2026
19.60
19.98
19.48
19.72
19.52
11,480
Feb 11, 2026
20.00
20.00
19.38
19.68
19.48
7,308
Feb 10, 2026
19.84
19.94
19.24
19.90
19.70
14,223
Feb 9, 2026
19.42
19.90
18.90
19.80
19.60
18,579
Feb 6, 2026
19.50
19.80
18.98
19.28
19.09
13,757
Feb 5, 2026
19.86
19.90
19.20
19.60
19.40
7,427
Feb 4, 2026
19.80
19.96
19.24
19.24
19.05
9,626
Feb 3, 2026
19.76
20.10
19.20
19.74
19.54
30,486
Feb 2, 2026
19.46
19.52
18.30
19.36
19.17
19,597
Jan 30, 2026
19.40
19.60
18.86
19.32
19.13
9,805
Jan 29, 2026
18.90
19.42
18.64
19.38
19.19
4,842
Jan 28, 2026
19.00
19.20
18.74
18.80
18.61
25,867
Jan 27, 2026
19.12
19.44
18.32
18.80
18.61
21,820
Jan 26, 2026
18.20
19.12
18.00
19.12
18.93
12,694
Jan 23, 2026
18.22
18.48
17.84
18.48
18.29
10,518
Jan 22, 2026
18.24
18.24
17.80
18.20
18.02
15,452
Jan 21, 2026
17.48
18.14
17.24
17.98
17.80
10,324
Jan 20, 2026
17.02
17.36
16.92
17.32
17.15
5,279
Jan 19, 2026
17.30
17.32
16.68
17.20
17.03
10,682
Jan 16, 2026
17.10
17.48
16.62
17.48
17.30
12,086
Jan 15, 2026
16.62
17.08
16.38
16.84
16.67
8,429
Jan 14, 2026
16.40
16.66
16.22
16.66
16.49
8,458
Jan 13, 2026
16.62
16.62
16.30
16.34
16.18
13,632
Jan 12, 2026
16.60
16.70
16.26
16.60
16.43
8,000
Jan 9, 2026
16.10
16.64
16.10
16.54
16.37
3,280
Jan 8, 2026
16.20
16.28
16.00
16.20
16.04
32,027
Jan 7, 2026
16.16
16.18
15.90
16.18
16.02
19,615
Jan 6, 2026
15.90
16.18
15.84
16.08
15.92
9,943
Jan 5, 2026
16.06
16.06
15.50
15.78
15.62
14,076
Jan 2, 2026
15.16
15.88
14.94
15.70
15.54
6,348
Dec 31, 2025
15.10
15.22
15.06
15.22
15.07
1,148
Dec 30, 2025
15.06
15.60
15.06
15.24
15.09
6,346
Dec 29, 2025
15.00
15.22
14.84
15.06
14.91
8,147
Dec 24, 2025
14.64
14.98
14.64
14.90
14.75
3,367
Dec 23, 2025
15.40
15.58
14.70
14.70
14.55
9,247
Dec 22, 2025
15.86
16.04
15.42
15.42
15.27
9,867
Dec 19, 2025
15.36
15.86
15.20
15.58
15.42
14,650
Dec 18, 2025
15.86
15.86
15.14
15.40
15.25
11,600
Dec 17, 2025
15.88
16.12
15.80
15.86
15.70
12,340
Dec 16, 2025
16.30
16.30
15.74
15.90
15.74
26,698
Dec 15, 2025
16.06
16.38
15.76
16.36
16.20
42,591
Dec 12, 2025
16.14
16.20
15.90
15.90
15.74
13,564
Dec 11, 2025
16.00
16.18
15.94
16.14
15.98
47,935
Dec 10, 2025
16.12
16.18
15.50
15.76
15.60
10,787
Dec 9, 2025
16.08
16.20
15.80
16.06
15.90
60,318
Dec 8, 2025
15.76
16.12
15.56
16.00
15.84
14,994
Dec 5, 2025
15.52
15.76
15.52
15.76
15.60
2,392
Dec 4, 2025
15.22
15.70
15.20
15.52
15.36
12,458
Dec 3, 2025
15.30
15.30
14.92
15.22
15.07
14,395
Dec 2, 2025
15.18
15.40
14.86
14.86
14.71
18,061
Dec 1, 2025
14.90
15.10
14.74
15.08
14.93
8,810
Nov 28, 2025
14.94
14.98
14.60
14.84
14.69
6,339
Nov 27, 2025
14.60
15.00
14.60
14.94
14.79
5,573
Nov 26, 2025
15.14
15.14
14.52
14.56
14.41
6,295
Nov 25, 2025
15.60
15.60
14.78
14.86
14.71
6,228
Nov 24, 2025
15.56
15.60
15.02
15.42
15.27
9,388
Nov 21, 2025
14.96
15.38
14.78
15.38
15.23
3,913
Nov 20, 2025
14.80
15.18
14.58
15.08
14.93
15,359
Nov 19, 2025
15.46
15.52
14.06
14.30
14.16
17,046
Nov 18, 2025
15.80
15.80
15.10
15.18
15.03
13,866
Nov 17, 2025
15.00
15.80
15.00
15.80
15.64
6,428
Nov 14, 2025
15.32
15.32
14.92
14.96
14.81
6,102
Nov 13, 2025
15.40
15.60
15.18
15.28
15.13
3,521
Nov 12, 2025
15.36
15.70
15.10
15.36
15.21
6,038
Nov 11, 2025
14.88
15.38
14.80
15.16
15.01
9,142
Nov 10, 2025
15.10
15.18
14.56
14.56
14.41
5,610
Nov 7, 2025
15.20
15.58
14.48
14.70
14.55
14,789
Nov 6, 2025
14.90
15.30
14.90
15.14
14.99
19,150
Nov 5, 2025
14.48
15.00
14.34
15.00
14.85
16,662
Nov 4, 2025
14.26
14.58
14.20
14.50
14.35
3,925
Nov 3, 2025
14.66
14.90
14.30
14.30
14.16
4,550
Oct 31, 2025
14.54
14.66
14.30
14.66
14.51
4,907
Oct 30, 2025
14.10
14.40
14.10
14.22
14.08
3,134
