Ceres Power Holdings plc (FRA:CFJ)
Germany · Delayed Price · Currency is EUR 2.680
-0.040 (-1.47%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:CFJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Mar 20, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.30% | - |
| Mar 19, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -4.92% | - |
| Mar 18, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.10% | - |
| Mar 17, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.12% | - |
| Mar 16, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -4.28% | - |
| Mar 13, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | - |
| Mar 12, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.64% | - |
| Mar 11, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.10% | - |
| Mar 10, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Mar 9, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 4.57% | - |
| Mar 6, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.23% | - |
| Mar 5, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 10.49% | - |
| Mar 4, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.71% | - |
| Mar 3, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 11.11% | - |
| Mar 2, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -10.53% | - |
| Feb 27, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.18% | - |
| Feb 26, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 3.05% | - |
| Feb 25, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Feb 24, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.80% | - |
| Feb 23, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.45% | - |
| 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% | - |