Ceres Power Holdings plc (FRA:CFJ)
Germany · Delayed Price · Currency is EUR 2.360
+0.060 (2.61%)
At close: Aug 26, 2026
FRA:CFJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |