Ceres Power Holdings plc (FRA:CFJA)
Germany · Delayed Price · Currency is EUR 3.492
-0.110 (-3.05%)
At close: Mar 27, 2026
FRA:CFJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.71 | 3.72 | 3.49 | 3.49 | 3.49 | -3.05% | 400 |
| Mar 26, 2026 | 3.39 | 4.32 | 3.39 | 3.60 | 3.60 | 5.01% | 3,375 |
| Mar 25, 2026 | 3.50 | 3.50 | 3.43 | 3.43 | 3.43 | -2.11% | - |
| Mar 24, 2026 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | 0.69% | - |
| Mar 23, 2026 | 3.41 | 3.48 | 3.41 | 3.48 | 3.48 | -0.40% | 5,500 |
| Mar 20, 2026 | 3.53 | 4.03 | 3.49 | 3.49 | 3.49 | -1.41% | 690 |
| Mar 19, 2026 | 3.59 | 3.59 | 3.54 | 3.54 | 3.54 | -1.61% | - |
| Mar 18, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -2.70% | - |
| Mar 17, 2026 | 3.61 | 3.70 | 3.61 | 3.70 | 3.70 | 1.82% | 200 |
| Mar 16, 2026 | 3.60 | 3.64 | 3.57 | 3.64 | 3.64 | 1.28% | 250 |
| Mar 13, 2026 | 3.69 | 3.69 | 3.59 | 3.59 | 3.59 | -2.92% | - |
| Mar 12, 2026 | 3.65 | 3.70 | 3.65 | 3.70 | 3.70 | -0.27% | - |
| Mar 11, 2026 | 3.63 | 3.71 | 3.63 | 3.71 | 3.71 | 2.60% | - |
| Mar 10, 2026 | 3.65 | 3.65 | 3.61 | 3.61 | 3.61 | -1.04% | - |
| Mar 9, 2026 | 3.84 | 3.84 | 3.65 | 3.65 | 3.65 | -1.35% | 3,100 |
| Mar 6, 2026 | 3.54 | 3.70 | 3.54 | 3.70 | 3.70 | 4.28% | - |
| Mar 5, 2026 | 3.54 | 3.65 | 3.54 | 3.55 | 3.55 | -0.39% | 1,595 |
| Mar 4, 2026 | 3.22 | 3.58 | 3.22 | 3.56 | 3.56 | 8.46% | 200 |
| Mar 3, 2026 | 3.39 | 3.39 | 3.29 | 3.29 | 3.29 | -4.64% | - |
| Mar 2, 2026 | 3.00 | 3.45 | 3.00 | 3.45 | 3.45 | 5.97% | 2,000 |
| Feb 27, 2026 | 3.40 | 3.40 | 3.25 | 3.25 | 3.25 | -4.30% | - |
| Feb 26, 2026 | 3.37 | 3.55 | 3.37 | 3.40 | 3.40 | 3.47% | 5,500 |
| Feb 25, 2026 | 3.29 | 3.42 | 3.28 | 3.28 | 3.28 | -0.12% | 5,066 |
| Feb 24, 2026 | 3.23 | 3.29 | 3.23 | 3.29 | 3.29 | 1.29% | - |
| Feb 23, 2026 | 3.31 | 3.31 | 3.16 | 3.25 | 3.25 | -2.52% | 7,000 |
| Feb 20, 2026 | 3.24 | 3.33 | 3.24 | 3.33 | 3.33 | 3.03% | - |
| Feb 19, 2026 | 3.40 | 3.40 | 3.23 | 3.23 | 3.23 | -5.83% | 350 |
| Feb 18, 2026 | 3.34 | 3.43 | 3.33 | 3.43 | 3.43 | 2.88% | 1,000 |
| Feb 17, 2026 | 3.52 | 3.52 | 3.34 | 3.34 | 3.34 | -5.71% | - |
| Feb 16, 2026 | 3.41 | 3.55 | 3.41 | 3.54 | 3.54 | 2.55% | 537 |
| Feb 13, 2026 | 3.24 | 3.45 | 3.24 | 3.45 | 3.45 | 4.55% | 36,510 |
| Feb 12, 2026 | 3.31 | 3.32 | 3.30 | 3.30 | 3.30 | 1.91% | 200 |
| Feb 11, 2026 | 3.40 | 3.40 | 3.24 | 3.24 | 3.24 | -4.65% | - |
| Feb 10, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 0.24% | - |
| Feb 9, 2026 | 3.53 | 3.53 | 3.39 | 3.39 | 3.39 | -3.80% | 328 |
| Feb 6, 2026 | 3.18 | 3.52 | 3.18 | 3.52 | 3.52 | 10.82% | 50 |
| Feb 5, 2026 | 3.23 | 3.23 | 3.18 | 3.18 | 3.18 | -0.25% | - |
| Feb 4, 2026 | 3.34 | 3.34 | 3.19 | 3.19 | 3.19 | -4.27% | - |
| Feb 3, 2026 | 3.13 | 3.33 | 3.13 | 3.33 | 3.33 | 6.87% | 2,740 |
| Feb 2, 2026 | 3.30 | 3.30 | 3.11 | 3.11 | 3.11 | -6.77% | 6,100 |
| Jan 30, 2026 | 3.32 | 3.40 | 3.32 | 3.34 | 3.34 | 0.18% | 800 |
| Jan 29, 2026 | 3.50 | 3.50 | 3.33 | 3.33 | 3.33 | -4.80% | 2,500 |
| Jan 28, 2026 | 3.68 | 3.68 | 3.50 | 3.50 | 3.50 | -4.84% | 1,801 |
| Jan 27, 2026 | 3.77 | 3.77 | 3.60 | 3.68 | 3.68 | -3.92% | 13,000 |
| Jan 26, 2026 | 4.12 | 4.12 | 3.75 | 3.83 | 3.83 | -2.84% | 52,574 |
| Jan 23, 2026 | 3.78 | 4.10 | 3.78 | 3.94 | 3.94 | 4.18% | 290 |
| Jan 22, 2026 | 3.68 | 3.78 | 3.65 | 3.78 | 3.78 | 2.83% | 70 |
| Jan 21, 2026 | 3.46 | 3.83 | 3.46 | 3.68 | 3.68 | 6.67% | 200 |
| Jan 20, 2026 | 3.39 | 3.45 | 3.31 | 3.45 | 3.45 | 1.29% | 1,000 |
| Jan 19, 2026 | 3.38 | 3.47 | 3.38 | 3.41 | 3.41 | -1.90% | 1,550 |