Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Brussels - Delayed Quote EUR

Cenergy Holdings SA (CENER.BR)

8.69
+0.27
+(3.27%)
As of 9:58:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20258.508.708.508.698.692,373
Apr 22, 20258.568.568.418.428.422,953
Apr 17, 20258.688.688.428.428.421,635
Apr 16, 20258.528.658.438.608.606,021
Apr 15, 20258.258.578.258.508.508,159
Apr 14, 20258.198.358.038.198.191,871
Apr 11, 20258.228.288.018.018.014,520
Apr 10, 20258.508.608.228.228.2215,113
Apr 9, 20258.368.367.857.947.9410,358
Apr 8, 20257.928.387.888.368.365,055
Apr 7, 20258.158.357.458.048.0413,156
Apr 4, 20258.808.868.158.248.2414,017
Apr 3, 20259.169.248.919.079.073,162
Apr 2, 20259.169.209.149.159.15649
Apr 1, 20259.149.299.149.169.165,082
Mar 31, 20259.599.609.139.209.203,555
Mar 28, 20259.419.609.409.609.602,159
Mar 27, 20259.409.469.309.409.406,567
Mar 26, 20259.439.579.389.459.453,739
Mar 25, 20259.319.419.309.309.301,659
Mar 24, 20259.299.429.259.319.316,039
Mar 21, 20259.599.599.309.309.301,769
Mar 20, 20259.299.679.299.679.672,767
Mar 19, 20259.409.489.279.299.292,324
Mar 18, 20259.359.529.359.409.402,359
Mar 17, 20259.359.409.199.359.351,556
Mar 14, 20259.409.409.239.239.23200
Mar 13, 20259.259.359.099.359.356,947
Mar 12, 20259.209.389.209.259.251,479
Mar 11, 20259.389.389.149.149.141,784
Mar 10, 20259.329.499.269.269.265,348
Mar 7, 20259.339.489.339.459.451,525
Mar 6, 20259.539.589.309.329.329,331
Mar 5, 20259.329.389.049.389.383,879
Mar 4, 20258.919.108.919.099.091,852
Mar 3, 20259.079.078.858.888.882,071
Feb 28, 20258.909.008.878.908.902,516
Feb 27, 20259.009.078.848.908.903,016
Feb 26, 20259.209.329.109.109.1011,417
Feb 25, 20259.359.489.169.299.293,777
Feb 24, 20259.509.519.389.469.461,724
Feb 21, 20259.469.579.449.549.542,333
Feb 20, 20259.539.589.459.459.452,342
Feb 19, 20259.579.659.539.539.531,013
Feb 18, 20259.579.749.529.579.572,590
Feb 17, 20259.749.749.419.419.415,168
Feb 14, 20259.569.669.459.459.4511,391
Feb 13, 20259.359.669.259.569.566,624
Feb 12, 20259.299.389.189.359.354,177
Feb 11, 20259.119.239.109.189.183,277
Feb 10, 20259.419.419.009.099.095,313
Feb 7, 20259.339.389.209.289.282,908
Feb 6, 20259.199.359.199.259.25993
Feb 5, 20259.279.279.009.199.192,871
Feb 4, 20259.149.259.149.189.184,061
Feb 3, 20259.509.549.159.189.183,268
Jan 31, 20259.569.639.549.549.546,857
Jan 30, 20259.489.549.409.549.548,137
Jan 29, 20259.539.549.419.419.415,711
Jan 28, 20259.609.659.579.659.651,117
Jan 27, 20259.979.979.419.679.678,997
Jan 24, 20259.709.949.709.909.904,873
Jan 23, 20259.799.799.659.709.70677
Jan 22, 20259.569.799.569.799.791,378
Jan 21, 20259.759.829.569.569.56123
Jan 20, 20259.619.809.599.679.675,450
Jan 17, 20259.769.769.569.599.595,429
Jan 16, 20259.859.949.649.649.641,946
Jan 15, 20259.909.909.759.789.783,100
Jan 14, 20259.829.959.729.899.893,051
Jan 13, 202510.1810.189.759.909.903,568
Jan 10, 202510.1810.189.9210.0810.083,442
Jan 9, 202510.0010.129.9510.1210.122,961
Jan 8, 20259.9010.009.8610.0010.004,523
Jan 7, 20259.709.829.509.829.825,093
Jan 6, 20259.709.709.559.599.591,426
Jan 3, 20259.499.629.409.599.593,112
Jan 2, 20259.439.509.409.509.501,057
Dec 31, 20249.319.409.319.359.351,308
Dec 30, 20249.169.359.169.319.311,497
Dec 27, 20249.209.359.159.229.223,668
Dec 24, 20249.289.289.209.209.201,220
Dec 23, 20249.139.279.129.279.272,596
Dec 20, 20249.119.198.838.838.834,797
Dec 19, 20249.309.309.109.109.103,201
Dec 18, 20249.209.339.179.309.301,950
Dec 17, 20249.309.309.159.159.152,312
Dec 16, 20249.309.319.189.259.251,773
Dec 13, 20249.059.329.059.139.135,199
Dec 12, 20249.169.199.109.119.112,101
Dec 11, 20249.199.199.039.169.163,363
Dec 10, 20248.649.058.649.059.059,954
Dec 9, 20249.259.258.768.768.764,293
Dec 6, 20249.249.259.159.229.222,182
Dec 5, 20249.189.249.019.199.193,870
Dec 4, 20248.819.008.819.009.005,430
Dec 3, 20248.788.958.788.818.812,185
Dec 2, 20248.548.908.548.818.815,668
Nov 29, 20248.728.788.408.628.624,912
Nov 28, 20248.538.728.538.728.72309
Nov 27, 20248.618.618.428.508.502,299
Nov 26, 20248.528.648.488.548.541,750
Nov 25, 20248.138.608.138.528.5210,322
Nov 22, 20248.208.448.208.448.44832
Nov 21, 20248.388.388.238.318.312,303
Nov 20, 20248.168.398.168.398.394,312
Nov 19, 20248.528.538.108.188.186,493
Nov 18, 20248.458.458.208.448.444,083
Nov 15, 20248.708.758.558.558.552,105
Nov 14, 20248.658.858.588.708.707,086
Nov 13, 20248.708.738.668.668.663,425
Nov 12, 20248.918.918.648.758.753,570
Nov 11, 20248.608.898.608.868.864,177
Nov 8, 20248.558.698.558.608.601,392
Nov 7, 20248.808.808.558.558.552,042
Nov 6, 20248.668.938.668.748.741,619
Nov 5, 20248.808.838.658.658.652,818
Nov 4, 20249.009.008.668.668.661,225
Nov 1, 20248.519.008.508.998.994,701
Oct 31, 20248.948.988.408.408.403,617
Oct 30, 20248.998.998.608.958.951,209
Oct 29, 20248.818.978.608.608.604,694
Oct 28, 20248.888.888.598.608.601,709
Oct 25, 20248.668.988.608.878.874,835
Oct 24, 20249.279.278.688.978.97767
Oct 23, 20249.329.328.658.758.7510,231
Oct 22, 20249.209.318.608.848.843,060
Oct 21, 20249.549.548.908.918.918,805
Oct 18, 20249.009.458.588.718.714,280
Oct 17, 20249.509.508.809.359.3520,457
Oct 16, 20249.069.089.009.069.064,498
Oct 15, 20249.899.899.009.009.0020,053
Oct 14, 20249.599.899.289.319.311,804
Oct 11, 20249.899.899.359.599.592,845
Oct 10, 20249.949.949.309.849.8410,243
Oct 9, 20249.809.859.579.589.583,714
Oct 8, 20249.759.759.549.579.571,489
Oct 7, 20249.849.849.519.809.801,273
Oct 4, 20249.509.849.509.849.841,111
Oct 3, 20249.559.769.509.509.502,201
Oct 2, 202410.1810.189.729.729.721,797
Oct 1, 20249.8110.089.819.989.98769
Sep 30, 202410.0010.009.969.969.96103
Sep 27, 202410.0010.0010.0010.0010.00115
Sep 26, 20249.9910.009.7910.0010.00210
Sep 25, 20249.7110.009.719.819.811,615
Sep 24, 20249.909.919.719.719.71353
Sep 23, 20249.209.909.209.909.90906
Sep 20, 202410.1810.189.259.259.258,135
Sep 19, 20249.9510.289.9510.1810.181,842
Sep 18, 20249.659.809.539.809.807,638
Sep 17, 20249.389.709.339.339.333,139
Sep 16, 20249.219.579.119.219.217,954
Sep 13, 20249.399.449.119.209.209,251
Sep 12, 20248.809.558.009.559.558,861
Sep 11, 20249.609.608.808.818.812,750
Sep 10, 20249.599.599.599.599.59300
Sep 9, 20249.319.459.319.329.32325
Sep 6, 20249.709.709.309.309.30195
Sep 5, 202410.0010.009.609.709.70546
Sep 4, 20249.319.739.319.739.73287
Sep 3, 20249.779.999.569.569.562,111
Sep 2, 20249.5010.069.509.999.992,003
Aug 30, 202410.1010.109.209.209.201,153
Aug 29, 202410.1010.109.8410.0610.063,109
Aug 28, 202410.2810.289.689.849.846,598
Aug 27, 20249.9110.129.6210.0010.006,421
Aug 26, 202410.5010.509.9110.3810.382,008
Aug 23, 202410.3410.4010.2810.3810.382,215
Aug 22, 202410.3010.409.9610.3210.321,083
Aug 21, 202410.6610.8810.3810.5010.504,222
Aug 20, 20249.9810.689.9210.5410.545,194
Aug 19, 202410.3210.329.969.989.98219
Aug 16, 202410.0010.689.839.909.903,910
Aug 15, 202410.8010.8010.1010.7810.781,905
Aug 14, 202410.9610.9610.6010.7810.78968
Aug 13, 202411.2611.2610.0010.9010.903,658
Aug 12, 202410.7011.3010.0810.3810.385,010
Aug 9, 202410.2010.6810.2010.6810.682,099
Aug 8, 20249.7210.209.289.959.951,714
Aug 7, 20249.449.819.229.229.222,694
Aug 6, 20249.009.269.009.209.203,172
Aug 5, 20249.259.258.589.179.1727,480
Aug 2, 20249.809.889.459.459.45449
Aug 1, 20249.709.909.709.809.80759
Jul 31, 20249.719.719.689.709.70935
Jul 30, 20249.609.789.609.709.702,283
Jul 29, 20249.569.699.209.699.697,158
Jul 26, 20249.639.679.569.569.56270
Jul 25, 20249.699.699.509.649.642,191
Jul 24, 20249.909.909.559.699.691,864
Jul 23, 20249.739.759.639.759.75838
Jul 22, 20249.909.909.689.749.741,336
Jul 19, 20249.889.889.559.619.614,649
Jul 18, 20249.819.959.729.729.721,806
Jul 17, 20249.949.949.809.809.80877
Jul 16, 20249.809.959.809.959.951,346
Jul 15, 20249.9810.009.9010.0010.001,596
Jul 12, 20249.919.959.889.959.95821
Jul 11, 202410.0010.009.809.929.922,566
Jul 10, 20249.829.989.829.899.893,631
Jul 9, 20249.729.879.709.829.821,994
Jul 8, 202410.0010.009.709.709.703,447
Jul 5, 20249.9810.009.919.919.912,280
Jul 4, 202410.0810.089.909.929.92478
Jul 3, 20249.8710.009.7610.0010.002,929
Jul 2, 20249.809.889.799.889.882,015
Jul 1, 20249.509.809.469.659.656,086
Jun 28, 20249.829.829.359.359.353,742
Jun 27, 20249.709.819.709.819.811,446
Jun 26, 20249.809.829.589.699.693,766
Jun 25, 2024 0.08 Dividend
Jun 25, 20249.209.829.209.829.829,050
Jun 24, 20249.409.509.259.319.232,994
Jun 21, 20249.269.309.179.309.22956
Jun 20, 20249.299.319.269.279.19716
Jun 19, 20249.229.449.119.299.214,385
Jun 18, 20248.999.088.969.048.96368
Jun 17, 20249.009.008.838.908.821,682
Jun 14, 20249.049.048.788.788.703,225
Jun 13, 20249.249.249.109.109.021,237
Jun 12, 20249.579.889.189.249.1611,765
Jun 11, 20249.359.809.359.429.345,450
Jun 10, 20249.259.349.229.279.192,334
Jun 7, 20249.199.249.199.249.16292
Jun 6, 20249.289.359.109.199.114,724
Jun 5, 20249.009.279.009.259.1710,277
Jun 4, 20249.009.008.908.908.82427
Jun 3, 20249.069.068.908.978.895,422
May 31, 20248.749.008.619.008.924,584
May 30, 20248.598.788.588.748.662,405
May 29, 20248.568.568.278.518.444,342
May 28, 20248.508.588.438.588.513,046
May 27, 20248.888.998.578.598.523,704
May 24, 20248.808.908.778.888.801,437
May 23, 20248.598.998.598.798.711,525
May 22, 20248.858.998.548.548.472,490
May 21, 20248.608.858.558.858.772,560
May 20, 20248.688.728.508.508.431,632
May 17, 20248.798.798.588.748.662,020
May 16, 20248.768.808.768.808.722,712
May 15, 20248.318.678.318.678.602,205
May 14, 20248.308.308.258.258.18504
May 13, 20248.418.428.158.308.231,157
May 10, 20248.438.448.408.438.36740
May 9, 20248.498.498.058.438.364,970
May 8, 20249.109.108.278.578.5013,266
May 7, 20248.809.118.609.119.033,497
May 6, 20248.138.838.118.808.726,400
May 3, 20247.967.967.957.957.88111
May 2, 20248.108.347.957.957.884,793
Apr 30, 20247.858.147.848.057.9814,947
Apr 29, 20247.527.867.527.847.771,508
Apr 26, 20247.567.637.527.527.466,121
Apr 25, 20247.587.607.447.567.502,551
Apr 24, 20247.457.637.397.627.558,253
Apr 23, 20247.447.457.407.457.39353

Related Tickers

ZAG.VI Zumtobel Group AG
4.6400
0.00%
 
6905.T Cosel Co., Ltd.
1,049.00
+1.35%
 
HAE1T.TL AS Harju Elekter
4.6300
0.00%
 
6506.T YASKAWA Electric Corporation
2,757.00
+5.81%
 
NEX.PA Nexans S.A.
87.25
+2.40%
 
KEMPOWR.HE Kempower Oyj
11.98
+1.01%
 
WEGE3.SA WEG S.A.
46.24
+0.63%
 
ABB.ST ABB Ltd
493.50
+2.20%
 
GWH ESS Tech, Inc.
2.0600
+3.00%