Cenergy Holdings SA Historical Data - CENER | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Cenergy Holdings SA (CENER)
Cenergy Holdings SA (CENER) Historical

Cenergy Holdings SA (CENER)

9.90

0.65

(7.03%)

Closed September 23 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.69	7.49185667752	9.21	10.28	9.11	5742	9.45366866	DE
4	-0.6	-5.71428571429	10.5	10.5	8	3731	9.5572054	DE
12	0.4	4.21052631579	9.5	11.3	8	3247	9.70612111	DE
26	2.77	38.8499298738	7.13	11.3	6.76	3366	8.98500085	DE
52	3.23	48.4257871064	6.67	11.3	5.11	3037	7.93604603	DE
156	7.215	268.715083799	2.685	11.3	2.37	3276	5.27985808	DE
260	8.51	612.230215827	1.39	11.3	0.61	3268	4.12845626	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1726849800	9.25	-0.93	-9.14	10.18	10.18	9.25	8135
1726763400	10.18	0.38	3.88	9.95	10.28	9.95	1842
1726677000	9.8	0.47	5.04	9.65	9.8	9.53	7638
1726590600	9.33	0.12	1.30	9.38	9.7	9.33	3139
1726504200	9.21	0.01	0.11	9.21	9.57	9.11	7954
1726245000	9.2	-0.35	-3.66	9.39	9.44	9.11	9251
1726158600	9.55	0.74	8.40	8.8	9.55	8	8861
1726072200	8.81	-0.78	-8.13	9.6	9.6	8.8	2750
1725985800	9.59	0.27	2.90	9.59	9.59	9.59	300
1725899400	9.32	0.02	0.22	9.31	9.45	9.31	325
1725640200	9.3	-0.4	-4.12	9.7	9.7	9.3	195
1725553800	9.7	-0.03	-0.31	10	10	9.6	546
1725467400	9.73	0.17	1.78	9.31	9.73	9.31	287
1725381000	9.56	-0.43	-4.30	9.77	9.99	9.56	2111
1725294600	9.99	0.79	8.59	9.5	10.06	9.5	2003
1725035400	9.2	-0.86	-8.55	10.1	10.1	9.2	1153
1724949000	10.06	0.22	2.24	10.1	10.1	9.84	3109
1724862600	9.84	-0.16	-1.60	10.28	10.28	9.68	6598
1724776200	10	-0.38	-3.66	9.91	10.12	9.6199999	6421
1724689800	10.38	0	0.00	10.5	10.5	9.91	2008
1724430600	10.38	0.06	0.58	10.34	10.4	10.28	2215
1724344200	10.32	-0.18	-1.71	10.3	10.4	9.96	1083
1724257800	10.5	-0.04	-0.38	10.66	10.88	10.38	4222
1724171400	10.54	0.56	5.61	9.98	10.68	9.92	5194
1724085000	9.98	0.08	0.81	10.32	10.32	9.96	219
1723825800	9.9	-0.88	-8.16	10	10.68	9.83	3910
1723739400	10.78	0	0.00	10.8	10.8	10.1	1905
1723653000	10.78	-0.12	-1.10	10.96	10.96	10.6	968
1723566600	10.9	0.52	5.01	11.26	11.26	10	3658
1723480200	10.38	-0.3	-2.81	10.7	11.3	10.08	5010
1723221000	10.68	0.73	7.34	10.2	10.68	10.2	2099
1723134600	9.95	0.73	7.92	9.72	10.2	9.28	1714
1723048200	9.22	0.02	0.22	9.44	9.81	9.22	2694
1722961800	9.2	0.03	0.33	9	9.26	9	3172
1722875400	9.17	-0.28	-2.96	9.25	9.25	8.58	27480
1722616200	9.45	-0.35	-3.57	9.8	9.88	9.45	449
1722529800	9.8	0.1	1.03	9.7	9.9	9.7	759
1722443400	9.7	0	0.00	9.71	9.71	9.68	935
1722357000	9.7	0.14	1.46	9.6	9.78	9.6	2283
1722270600	9.56	0	0.00	9.56	9.56	9.56	0
1722011400	9.56	-0.08	-0.83	9.63	9.67	9.56	270
1721925000	9.64	-0.05	-0.52	9.69	9.69	9.5	2191
1721838600	9.69	-0.06	-0.62	9.9	9.9	9.55	1864
1721752200	9.75	0.01	0.10	9.73	9.75	9.63	838
1721665800	9.74	0.02	0.21	9.9	9.9	9.68	1336
1721406600	9.72	0	0.00	9.72	9.72	9.72	0
1721320200	9.72	-0.08	-0.82	9.81	9.95	9.72	1806
1721233800	9.8	-0.15	-1.51	9.94	9.94	9.8	877
1721147400	9.95	-0.05	-0.50	9.8	9.95	9.8	1346
1721061000	10	0.05	0.50	9.98	10	9.9	1596
1720801800	9.95	0.03	0.30	9.91	9.95	9.88	821
1720715400	9.92	0.03	0.30	10	10	9.8	2566
1720629000	9.89	0.07	0.71	9.82	9.98	9.82	3631
1720542600	9.82	0.12	1.24	9.72	9.8699999	9.7	1994
1720456200	9.7	-0.21	-2.12	10	10	9.7	3447
1720197000	9.91	-0.01	-0.10	9.98	10	9.91	2280
1720110600	9.92	-0.08	-0.80	10.08	10.08	9.9	478
1720024200	10	0.12	1.21	9.8699999	10	9.76	2929
1719937800	9.88	0.23	2.38	9.8	9.88	9.7899999	2015
1719851400	9.65	0.3	3.21	9.5	9.8	9.46	6086
1719592200	9.35	-0.46	-4.69	9.82	9.82	9.35	3742
1719505800	9.81	0.12	1.24	9.7	9.81	9.7	1446
1719419400	9.69	-0.13	-1.32	9.8	9.82	9.58	3766
1719333000	9.82	0.51	5.48	9.2	9.82	9.2	9050
1719246600	9.31	0.01	0.11	9.4	9.5	9.25	2994

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions