Ceres Power Holdings plc (FRA:CFJ)
Germany · Delayed Price · Currency is EUR 1.380
-0.030 (-2.13%)
At close: Jan 9, 2026
Ceres Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -3.63% | - |
| Dec 4, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -7.21% | - |
| Dec 3, 2025 | 1.87 | 2.08 | 1.87 | 2.08 | 2.08 | 7.22% | 239 |
| Dec 2, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -7.62% | - |
| Dec 1, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 11.70% | 379 |
| Nov 28, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | - |
| Nov 27, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 9.41% | - |
| Nov 26, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | - |
| Nov 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 4.79% | - |
| Nov 24, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -17.33% | - |
| Nov 21, 2025 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | -4.72% | 2,244 |
| Nov 20, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 6.00% | - |
| Nov 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -5.66% | - |
| Nov 18, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 3.92% | - |
| Nov 17, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Nov 14, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -4.59% | - |
| Nov 13, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -2.68% | - |
| Nov 12, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -6.67% | - |
| Nov 11, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 15.38% | - |
| Nov 10, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -3.70% | - |
| Nov 7, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.89% | - |
| Nov 6, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 17.13% | 590 |
| Nov 5, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 7.10% | - |
| Nov 4, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 7.64% | - |
| Nov 3, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -5.99% | - |
| Oct 31, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.91% | - |
| Oct 30, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 16.22% | - |
| Oct 29, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.63% | - |
| Oct 28, 2025 | 1.42 | 1.52 | 1.42 | 1.52 | 1.52 | 3.40% | 1,300 |
| Oct 27, 2025 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 8.89% | 700 |