Ceres Power Holdings plc (FRA:CFJA)
Germany · Delayed Price · Currency is EUR 2.808
+0.058 (2.11%)
At close: Jan 9, 2026
Ceres Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.01 | 3.02 | 2.81 | 2.81 | 2.81 | 2.11% | 6,240 |
| Jan 8, 2026 | 2.88 | 2.98 | 2.75 | 2.75 | 2.75 | 4.01% | 5,400 |
| Jan 7, 2026 | 2.66 | 2.76 | 2.64 | 2.64 | 2.64 | 0.15% | 1,000 |
| Jan 6, 2026 | 2.69 | 2.84 | 2.64 | 2.64 | 2.64 | -1.71% | 200 |
| Jan 5, 2026 | 2.40 | 2.69 | 2.40 | 2.69 | 2.69 | 11.82% | 300 |
| Jan 2, 2026 | 2.38 | 2.40 | 2.38 | 2.40 | 2.40 | -0.83% | - |
| Dec 30, 2025 | 2.43 | 2.43 | 2.42 | 2.42 | 2.42 | -0.41% | - |
| Dec 29, 2025 | 2.58 | 2.58 | 2.43 | 2.43 | 2.43 | -8.30% | 3,170 |
| Dec 23, 2025 | 2.63 | 2.79 | 2.63 | 2.65 | 2.65 | 2.08% | 572 |
| Dec 22, 2025 | 2.45 | 2.60 | 2.45 | 2.60 | 2.60 | 3.42% | 55 |
| Dec 19, 2025 | 2.69 | 2.69 | 2.44 | 2.51 | 2.51 | -0.48% | 2,057 |
| Dec 18, 2025 | 2.35 | 2.60 | 2.35 | 2.52 | 2.52 | 6.41% | 600 |
| Dec 17, 2025 | 2.60 | 2.61 | 2.37 | 2.37 | 2.37 | -8.91% | 1,700 |
| Dec 16, 2025 | 3.16 | 3.16 | 2.60 | 2.60 | 2.60 | -11.73% | 700 |
| Dec 15, 2025 | 3.12 | 3.15 | 2.95 | 2.95 | 2.95 | -4.90% | 4,262 |
| Dec 12, 2025 | 3.04 | 3.28 | 3.04 | 3.10 | 3.10 | 0.98% | 665 |
| Dec 11, 2025 | 3.45 | 3.45 | 3.07 | 3.07 | 3.07 | -9.91% | 2,000 |
| Dec 10, 2025 | 3.53 | 3.53 | 3.41 | 3.41 | 3.41 | -3.23% | - |
| Dec 9, 2025 | 3.65 | 3.70 | 3.52 | 3.52 | 3.52 | -3.35% | 2,000 |
| Dec 8, 2025 | 3.86 | 3.95 | 3.65 | 3.65 | 3.65 | -5.59% | 700 |
| Dec 5, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.23% | - |
| Dec 4, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.05% | - |
| Dec 3, 2025 | 3.83 | 4.06 | 3.83 | 3.99 | 3.99 | 3.63% | 1,702 |
| Dec 2, 2025 | 4.00 | 4.20 | 3.85 | 3.85 | 3.85 | -3.51% | 740 |
| Dec 1, 2025 | 4.27 | 4.27 | 3.99 | 3.99 | 3.99 | -8.31% | - |
| Nov 28, 2025 | 3.89 | 4.46 | 3.89 | 4.35 | 4.35 | 12.04% | 4,775 |
| Nov 27, 2025 | 3.73 | 4.12 | 3.73 | 3.89 | 3.89 | 3.24% | 1,263 |
| Nov 26, 2025 | 3.49 | 3.80 | 3.49 | 3.76 | 3.76 | 7.48% | 2,800 |
| Nov 25, 2025 | 3.57 | 3.89 | 3.50 | 3.50 | 3.50 | -1.90% | 2,483 |
| Nov 24, 2025 | 3.39 | 3.57 | 3.39 | 3.57 | 3.57 | 6.19% | - |
| Nov 21, 2025 | 3.86 | 3.90 | 3.36 | 3.36 | 3.36 | -14.89% | 3,012 |
| Nov 20, 2025 | 4.22 | 4.46 | 3.74 | 3.95 | 3.95 | -1.74% | 5,400 |
| Nov 19, 2025 | 3.96 | 4.11 | 3.96 | 4.02 | 4.02 | 1.41% | 250 |
| Nov 18, 2025 | 4.13 | 4.13 | 3.96 | 3.96 | 3.96 | -9.17% | - |
| Nov 17, 2025 | 4.03 | 4.36 | 4.03 | 4.36 | 4.36 | 9.32% | 1,800 |
| Nov 14, 2025 | 4.00 | 4.17 | 3.65 | 3.99 | 3.99 | 2.04% | 5,981 |
| Nov 13, 2025 | 4.27 | 4.69 | 3.91 | 3.91 | 3.91 | -8.43% | 7,360 |
| Nov 12, 2025 | 4.45 | 4.67 | 4.27 | 4.27 | 4.27 | -3.35% | 10,120 |
| Nov 11, 2025 | 4.80 | 4.84 | 4.40 | 4.42 | 4.42 | -9.09% | 8,550 |
| Nov 10, 2025 | 4.16 | 4.86 | 4.16 | 4.86 | 4.86 | 17.16% | 8,370 |
| Nov 7, 2025 | 4.52 | 4.52 | 4.00 | 4.15 | 4.15 | -1.19% | 41,152 |
| Nov 6, 2025 | 4.22 | 4.64 | 4.20 | 4.20 | 4.20 | -3.58% | 3,011 |
| Nov 5, 2025 | 3.59 | 4.45 | 3.59 | 4.36 | 4.36 | 17.41% | 21,610 |
| Nov 4, 2025 | 3.30 | 3.71 | 3.30 | 3.71 | 3.71 | 10.94% | 9,375 |
| Nov 3, 2025 | 3.11 | 3.55 | 3.11 | 3.34 | 3.34 | 7.94% | 5,484 |
| Oct 31, 2025 | 3.33 | 3.43 | 3.10 | 3.10 | 3.10 | -6.12% | 5,350 |
| Oct 30, 2025 | 3.51 | 3.51 | 3.21 | 3.30 | 3.30 | -0.66% | 3,092 |
| Oct 29, 2025 | 2.95 | 3.60 | 2.95 | 3.32 | 3.32 | 12.53% | 23,842 |
| Oct 28, 2025 | 2.80 | 3.00 | 2.80 | 2.95 | 2.95 | 5.35% | 2,520 |
| Oct 27, 2025 | 2.79 | 2.98 | 2.79 | 2.80 | 2.80 | 1.08% | 2,370 |