Ceres Power Holdings plc (FRA:CFJ)
Germany · Delayed Price · Currency is EUR 4.080
-0.640 (-13.56%)
Last updated: Jun 3, 2026, 3:55 PM CET
FRA:CFJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.62 | 4.62 | 4.08 | 4.08 | - | -13.56% | - |
| Jun 2, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.88% | - |
| Jun 1, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.67% | - |
| May 29, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 3.02% | - |
| May 28, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.85% | - |
| May 27, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -4.88% | - |
| May 26, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.23% | - |
| May 25, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 25.26% | - |
| May 22, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 14.12% | - |
| May 21, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -8.11% | - |
| May 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -3.65% | - |
| May 19, 2026 | 4.12 | 4.12 | 3.84 | 3.84 | 3.84 | -8.13% | 500 |
| May 18, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -3.24% | 190 |
| May 15, 2026 | 4.12 | 4.32 | 4.12 | 4.32 | 4.32 | -0.46% | 663 |
| May 14, 2026 | 4.24 | 4.34 | 4.24 | 4.34 | 4.34 | 7.43% | 9,950 |
| May 13, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -7.34% | - |
| May 12, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 7.92% | - |
| May 11, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -5.61% | - |
| May 8, 2026 | 4.16 | 4.28 | 4.16 | 4.28 | 4.28 | -0.47% | 471 |
| May 7, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 13.16% | - |
| May 6, 2026 | 4.38 | 4.38 | 3.80 | 3.80 | 3.80 | - | 15 |
| May 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| May 4, 2026 | 3.66 | 3.80 | 3.66 | 3.80 | 3.80 | 3.26% | 1,000 |
| Apr 30, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 3.37% | - |
| Apr 29, 2026 | 2.88 | 3.56 | 2.88 | 3.56 | 3.56 | 19.46% | 500 |
| Apr 28, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 4.20% | - |
| Apr 27, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 6.72% | - |
| Apr 24, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -1.47% | - |
| Apr 23, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 7.94% | - |
| Apr 22, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 6.78% | - |
| Apr 21, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 3.51% | - |
| Apr 20, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -6.56% | - |
| Apr 17, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 8.93% | - |
| Apr 16, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 13.71% | - |
| Apr 15, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 14.53% | - |
| Apr 14, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.38% | - |
| Apr 13, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -6.67% | - |
| Apr 10, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -4.26% | - |
| Apr 9, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | - |
| Apr 8, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.60% | - |
| Apr 7, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 5.65% | - |
| Apr 2, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -6.35% | - |
| Apr 1, 2026 | 1.77 | 1.89 | 1.77 | 1.89 | 1.89 | 9.25% | 20 |
| Mar 31, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Mar 30, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -9.47% | - |
| Mar 27, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 11.11% | - |
| Mar 26, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.72% | - |
| Mar 25, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Mar 24, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.75% | - |
| Mar 23, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.93% | - |