Cenergy Holdings SA Historical Data - CENER | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Cenergy Holdings SA (CENER)

9.42

0.04

( 0.43% )

Updated: 04:50:24

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.42	4.66666666667	9	9.58	8.84	2667	9.06292035	DE
4	0.23	2.5027203482	9.19	9.74	8.84	3919	9.29015578	DE
12	0.26	2.8384279476	9.16	10.18	8.83	3640	9.43011245	DE
26	-0.28	-2.88659793814	9.7	10.28	8	3777	9.20845971	DE
52	1.88	24.9336870027	7.54	11.3	6.76	3432	9.03430427	DE
156	6.025	177.466863034	3.395	11.3	2.37	3072	6.42174173	DE
260	8.42	842	1	11.3	0.61	3371	4.70667541	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741195800	9.38	0.29	3.19	9.32	9.38	9.0399999	3879
1741109400	9.09	0.21	2.36	8.91	9.1	8.91	1852
1741023000	8.88	-0.02	-0.22	9.07	9.07	8.85	2071
1740763800	8.9	0	0.00	8.9	9	8.8699999	2516
1740677400	8.9	-0.2	-2.20	9	9.07	8.84	3016
1740591000	9.1	-0.19	-2.05	9.2	9.32	9.1	11417
1740504600	9.2899999	-0.17	-1.80	9.35	9.48	9.16	3777
1740418200	9.46	-0.08	-0.84	9.5	9.51	9.38	1724
1740159000	9.5399999	0.09	0.95	9.46	9.57	9.44	2333
1740072600	9.45	-0.08	-0.84	9.53	9.58	9.45	2342
1739986200	9.53	-0.04	-0.42	9.57	9.65	9.53	1013
1739899800	9.57	0.16	1.70	9.57	9.74	9.52	2590
1739813400	9.41	-0.04	-0.42	9.74	9.74	9.41	5168
1739554200	9.45	-0.11	-1.15	9.56	9.66	9.45	11391
1739467800	9.56	0.21	2.25	9.35	9.66	9.25	6624
1739381400	9.35	0.17	1.85	9.2899999	9.38	9.18	4177
1739295000	9.18	0.09	0.99	9.11	9.23	9.1	3277
1739208600	9.09	-0.19	-2.05	9.41	9.41	9	5313
1738949400	9.28	0.03	0.32	9.33	9.38	9.2	2908
1738863000	9.25	0.06	0.65	9.19	9.35	9.19	993
1738776600	9.19	0.01	0.11	9.27	9.27	9	2871
1738690200	9.18	0	0.00	9.14	9.25	9.14	4061
1738603800	9.18	-0.36	-3.77	9.5	9.5399999	9.15	3268
1738344600	9.5399999	0	0.00	9.56	9.63	9.5399999	6857
1738258200	9.5399999	0.13	1.38	9.48	9.5399999	9.4	8137
1738171800	9.41	-0.24	-2.49	9.53	9.5399999	9.41	5711
1738085400	9.65	-0.02	-0.21	9.6	9.65	9.57	1117
1737999000	9.67	-0.23	-2.32	9.97	9.97	9.41	8997
1737739800	9.9	0.34	3.56	9.7	9.94	9.7	4873
1737653400	9.56	0	0.00	9.56	9.56	9.56	0
1737567000	9.56	0	0.00	9.56	9.56	9.56	0
1737480600	9.56	-0.11	-1.14	9.75	9.82	9.56	123
1737394200	9.67	0.08	0.83	9.61	9.8	9.59	5450
1737135000	9.59	-0.05	-0.52	9.76	9.76	9.56	5429
1737048600	9.64	-0.14	-1.43	9.85	9.94	9.64	1946
1736962200	9.78	-0.11	-1.11	9.9	9.9	9.75	3100
1736875800	9.89	-0.01	-0.10	9.82	9.95	9.72	3051
1736789400	9.9	-0.18	-1.79	10.18	10.18	9.75	3568
1736530200	10.08	-0.04	-0.40	10.18	10.18	9.92	3442
1736443800	10.12	0.12	1.20	10	10.12	9.95	2961
1736357400	10	0.18	1.83	9.9	10	9.86	4523
1736271000	9.82	0.23	2.40	9.7	9.82	9.5	5093
1736184600	9.59	0	0.00	9.7	9.7	9.55	1426
1735925400	9.59	0.09	0.95	9.49	9.6199999	9.4	3112
1735839000	9.5	0.15	1.60	9.43	9.5	9.4	1057
1735666200	9.35	0.04	0.43	9.31	9.4	9.31	1308
1735579800	9.31	0.09	0.98	9.16	9.35	9.16	1497
1735320600	9.22	0.02	0.22	9.2	9.35	9.15	3668
1735061400	9.2	-0.07	-0.76	9.28	9.28	9.2	1220
1734975000	9.27	0.44	4.98	9.13	9.27	9.1199999	2596
1734715800	8.83	-0.27	-2.97	9.11	9.19	8.83	4797
1734629400	9.1	-0.2	-2.15	9.3	9.3	9.1	3201
1734543000	9.3	0.15	1.64	9.2	9.33	9.17	1950
1734456600	9.15	-0.1	-1.08	9.3	9.3	9.15	2312
1734370200	9.25	0.12	1.31	9.3	9.31	9.18	1773
1734111000	9.13	0.02	0.22	9.05	9.32	9.05	5199
1734024600	9.11	-0.05	-0.55	9.16	9.19	9.1	2101
1733938200	9.16	0.4	4.57	9.19	9.19	9.03	3363
1733851800	8.76	0	0.00	8.76	8.76	8.76	0
1733765400	8.76	-0.46	-4.99	9.25	9.25	8.76	4293
1733506200	9.22	0.03	0.33	9.24	9.25	9.15	2182

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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