Ceres Power Holdings plc (FRA:CFJA)
Germany · Delayed Price · Currency is EUR 3.238
+0.006 (0.19%)
Last updated: Feb 20, 2026, 8:01 AM CET
Ceres Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 3.39 | 3.60 | 3.39 | 3.47 | 3.47 | 0.64% | 9,435 |
| Jan 15, 2026 | 3.50 | 3.50 | 3.40 | 3.45 | 3.45 | -2.43% | 749 |
| Jan 14, 2026 | 3.15 | 3.54 | 3.15 | 3.54 | 3.54 | 12.68% | 1,350 |
| Jan 13, 2026 | 2.95 | 3.22 | 2.95 | 3.14 | 3.14 | 8.28% | 1,101 |
| Jan 12, 2026 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | 3.21% | 3,160 |
| 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 |