CENER

Cenergy Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type
Cenergy Holdings SA CENER Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.28 -7.33% 3.54 11:40:00
Open Price Low Price High Price Close Price Prev Close
3.80 3.50 3.80 3.54 3.82
more quote information »

CENER Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.273.993.253.6712,0690.278.26%
1 Month3.1853.993.0153.474,9970.35511.15%
3 Months2.703.992.653.124,7980.8431.11%
6 Months2.303.992.252.835,0131.2453.91%
1 Year1.723.991.3542.615,4141.82105.81%
3 Years1.1623.990.612.154,4022.38204.65%
5 Years0.803.990.611.784,1842.74342.5%

CENER 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 3.54 -0.28 -7.33% 3.80 3.80 3.50 5,664
Jan 20 2022 3.82 0.07 1.87% 3.90 3.99 3.685 20,517
Jan 19 2022 3.75 0.30 8.54% 3.60 3.75 3.52 19,132
Jan 18 2022 3.455 0.08 2.22% 3.415 3.60 3.415 14,836
Jan 17 2022 3.38 -0.03 -0.73% 3.40 3.40 3.33 1,016
Jan 14 2022 3.405 0.05 1.49% 3.27 3.405 3.25 4,845
Jan 13 2022 3.355 0.04 1.05% 3.32 3.355 3.30 3,331
Jan 12 2022 3.32 0.13 4.08% 3.19 3.32 3.19 7,234
Jan 11 2022 3.19 0.06 1.92% 3.13 3.19 3.12 1,465
Jan 10 2022 3.13 0.00 0.16% 3.20 3.20 3.13 1,901
Jan 07 2022 3.125 -0.02 -0.48% 3.10 3.155 3.10 900
Jan 06 2022 3.14 -0.04 -1.1% 3.175 3.18 3.12 2,572
Jan 05 2022 3.175 -0.03 -0.78% 3.20 3.23 3.10 2,233
Jan 04 2022 3.20 0.03 0.95% 3.17 3.20 3.155 1,751
Jan 03 2022 3.17 0.07 2.26% 3.10 3.175 3.10 2,236
Dec 31 2021 3.10 0.04 1.47% 3.065 3.145 3.065 3,291
Dec 30 2021 3.055 0.00 0.0% 3.05 3.055 3.05 381
Dec 29 2021 3.055 0.03 0.83% 3.055 3.055 3.055 1,696
Dec 28 2021 3.03 0.00 0.0% 3.10 3.10 3.03 1,460
Dec 27 2021 3.03 -0.09 -2.73% 3.195 3.195 3.015 6,767
Dec 24 2021 3.115 0.07 2.3% 3.185 3.185 3.065 2,379
Dec 23 2021 3.045 -0.05 -1.46% 3.06 3.06 3.045 1,171
Dec 22 2021 3.09 -0.08 -2.37% 3.165 3.19 3.055 3,208
See More Historical Prices ยป
Your Recent History
EU
CENER
Cenergy
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20220122 06:32:55