Ceres Power Holdings plc (FRA:CFJ)
Germany · Delayed Price · Currency is EUR 1.630
-0.080 (-4.68%)
At close: Feb 20, 2026
Ceres Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.68% | - |
| Feb 19, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 2.40% | - |
| Feb 18, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -5.65% | - |
| Feb 17, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.91% | - |
| Feb 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 6.17% | - |
| Feb 13, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.22% | - |
| Feb 12, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.96% | - |
| Feb 11, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| Feb 10, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.45% | - |
| Feb 9, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 8.75% | - |
| Feb 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Feb 5, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -4.17% | - |
| Feb 4, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 7.69% | - |
| Feb 3, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.89% | - |
| Feb 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -5.36% | - |
| Jan 30, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -4.55% | - |
| Jan 29, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -3.30% | - |
| Jan 28, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.67% | - |
| Jan 27, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -5.08% | - |
| Jan 26, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 4.23% | - |
| Jan 23, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.16% | - |
| Jan 22, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 7.56% | - |
| Jan 21, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Jan 20, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 6.83% | - |
| Jan 19, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -5.85% | - |
| Jan 16, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.79% | - |
| Jan 15, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jan 14, 2026 | 1.58 | 1.68 | 1.58 | 1.68 | 1.68 | 15.07% | 355 |
| Jan 13, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 4.29% | - |
| Jan 12, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Jan 9, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | - |
| Jan 8, 2026 | 1.34 | 1.41 | 1.34 | 1.41 | 1.41 | 11.90% | 355 |
| Jan 7, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.08% | - |
| Jan 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 14.04% | - |
| Jan 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jan 2, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.56% | - |
| Dec 30, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.10% | - |
| Dec 29, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -10.29% | - |
| Dec 23, 2025 | 1.24 | 1.36 | 1.24 | 1.36 | 1.36 | 17.24% | 7 |
| Dec 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -9.38% | - |
| Dec 19, 2025 | 1.19 | 1.28 | 1.19 | 1.28 | 1.28 | 5.79% | 300 |
| Dec 18, 2025 | 1.13 | 1.28 | 1.13 | 1.21 | 1.21 | - | 2,388 |
| Dec 17, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -15.38% | 2,542 |
| Dec 16, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.72% | - |
| Dec 15, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Dec 12, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -10.84% | - |
| Dec 11, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.92% | - |
| Dec 10, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -12.31% | - |
| Dec 9, 2025 | 1.79 | 1.95 | 1.79 | 1.95 | 1.95 | 7.14% | 21 |
| Dec 8, 2025 | 1.87 | 1.87 | 1.82 | 1.82 | 1.82 | -2.15% | 500 |