Ceres Power Holdings plc (FRA:CFJ)
Germany · Delayed Price · Currency is EUR 2.180
+0.020 (0.93%)
Last updated: Jul 21, 2026, 11:34 AM CET
FRA:CFJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | - | - | - |
| Jul 17, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -5.26% | - |
| Jul 16, 2026 | 2.44 | 2.44 | 2.26 | 2.28 | 2.28 | -4.20% | 2,611 |
| Jul 15, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -7.75% | - |
| Jul 14, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -3.01% | - |
| Jul 13, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -2.92% | - |
| Jul 10, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 4.58% | - |
| Jul 9, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -7.09% | - |
| Jul 8, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -3.42% | - |
| Jul 7, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Jul 6, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Jul 3, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Jul 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Jul 1, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 12.69% | - |
| Jun 30, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -6.29% | - |
| Jun 29, 2026 | 2.60 | 2.86 | 2.60 | 2.86 | 2.86 | -2.05% | 1,818 |
| Jun 26, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -10.98% | - |
| Jun 25, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -5.75% | - |
| Jun 24, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -7.94% | - |
| Jun 23, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 3.85% | - |
| Jun 22, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 5.81% | - |
| Jun 19, 2026 | 3.24 | 3.44 | 3.24 | 3.44 | 3.44 | 5.52% | 202 |
| Jun 18, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.81% | - |
| Jun 17, 2026 | 3.18 | 3.32 | 3.18 | 3.32 | 3.32 | - | 500 |
| Jun 16, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.92% | - |
| Jun 15, 2026 | 3.32 | 3.42 | 3.32 | 3.42 | 3.42 | 4.27% | 500 |
| Jun 12, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 5.81% | - |
| Jun 11, 2026 | 3.24 | 3.24 | 3.10 | 3.10 | 3.10 | -4.91% | 500 |
| Jun 10, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -13.30% | - |
| Jun 9, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 8.67% | - |
| Jun 8, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -11.28% | - |
| Jun 5, 2026 | 4.16 | 4.16 | 3.90 | 3.90 | 3.90 | -14.10% | 500 |
| Jun 4, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 11.27% | 222 |
| Jun 3, 2026 | 4.62 | 4.62 | 4.08 | 4.08 | 4.08 | -13.56% | 222 |
| 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% | - |