Ceres Power Holdings plc (FRA:CFJ)
Germany · Delayed Price · Currency is EUR 2.180
+0.140 (6.86%)
Last updated: Sep 17, 2026, 8:06 AM CET
FRA:CFJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Sep 17, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 6.86% | - |
| Sep 16, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 10.87% | - |
| Sep 15, 2026 | 2.10 | 2.10 | 1.84 | 1.84 | 1.84 | -20.69% | 10 |
| Sep 14, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 1.75% | - |
| Sep 11, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -8.06% | - |
| Sep 10, 2026 | 2.44 | 2.48 | 2.44 | 2.48 | 2.48 | 0.81% | 615 |
| Sep 9, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.82% | - |
| Sep 8, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 9.91% | - |
| Sep 7, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -2.63% | - |
| Sep 4, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 12.87% | - |
| Sep 3, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.88% | - |
| Sep 2, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -7.96% | - |
| Sep 1, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| Aug 31, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Aug 28, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Aug 27, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.54% | - |
| Aug 26, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 2.61% | - |
| Aug 25, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Aug 24, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | - |
| Aug 21, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -3.36% | - |
| Aug 20, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Aug 19, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -3.25% | - |
| Aug 18, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.81% | - |
| Aug 17, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -8.82% | - |
| Aug 14, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -2.86% | - |
| Aug 13, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 12.90% | - |
| Aug 12, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 1.64% | - |
| Aug 11, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 1.67% | - |
| Aug 10, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Aug 7, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Aug 6, 2026 | 2.26 | 2.40 | 2.26 | 2.40 | 2.40 | 12.15% | 532 |
| Aug 5, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | - |
| Aug 4, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | - |
| Aug 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Jul 31, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 14.12% | - |
| Jul 30, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.75% | - |
| Jul 29, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -13.33% | - |
| Jul 28, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.78% | 500 |
| Jul 27, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.70% | - |
| Jul 24, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -5.93% | - |
| Jul 23, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 4.42% | - |
| Jul 22, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 3.67% | - |
| Jul 21, 2026 | 2.06 | 2.18 | 2.06 | 2.18 | 2.18 | 0.93% | 500 |
| Jul 20, 2026 | 2.16 | 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% | - |