Ceres Power Holdings plc (FRA:CFJA)
Germany · Delayed Price · Currency is EUR 4.948
+0.004 (0.08%)
At close: Aug 26, 2026
FRA:CFJA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.72 | 4.95 | 4.72 | 4.95 | 4.95 | 0.08% | 200 |
| Aug 25, 2026 | 4.67 | 4.94 | 4.67 | 4.94 | 4.94 | 7.53% | 100 |
| Aug 24, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.13% | - |
| Aug 21, 2026 | 4.64 | 4.67 | 4.58 | 4.60 | 4.60 | -3.20% | 1,750 |
| Aug 20, 2026 | 4.79 | 5.10 | 4.76 | 4.76 | 4.76 | -3.72% | 3,250 |
| Aug 19, 2026 | 4.81 | 5.09 | 4.81 | 4.94 | 4.94 | -0.12% | 412 |
| Aug 18, 2026 | 5.00 | 5.00 | 4.70 | 4.95 | 4.95 | -0.40% | 4,850 |
| Aug 17, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.57% | - |
| Aug 14, 2026 | 5.48 | 5.48 | 5.05 | 5.05 | 5.05 | -11.26% | 5,100 |
| Aug 13, 2026 | 5.59 | 5.72 | 5.42 | 5.69 | 5.69 | -3.56% | 2,849 |
| Aug 12, 2026 | 5.03 | 5.90 | 5.03 | 5.90 | 5.90 | 17.55% | 4,375 |
| Aug 11, 2026 | 5.01 | 5.09 | 5.01 | 5.02 | 5.02 | -0.10% | 2,180 |
| Aug 10, 2026 | 4.88 | 5.02 | 4.87 | 5.02 | 5.02 | -0.40% | 3,701 |
| Aug 7, 2026 | 4.89 | 5.04 | 4.89 | 5.04 | 5.04 | 0.84% | 600 |
| Aug 6, 2026 | 4.65 | 5.00 | 4.65 | 5.00 | 5.00 | 9.56% | 1,081 |
| Aug 5, 2026 | 4.31 | 4.57 | 4.31 | 4.56 | 4.56 | 7.85% | 4,283 |
| Aug 4, 2026 | 4.30 | 4.46 | 4.23 | 4.23 | 4.23 | 0.52% | 2,980 |
| Aug 3, 2026 | 4.13 | 4.21 | 3.95 | 4.21 | 4.21 | 3.70% | 1,550 |
| Jul 31, 2026 | 4.13 | 4.59 | 3.98 | 4.06 | 4.06 | 9.68% | 3,950 |
| Jul 30, 2026 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | -1.33% | 1,300 |
| Jul 29, 2026 | 3.73 | 3.95 | 3.73 | 3.75 | 3.75 | -2.45% | 2,000 |
| Jul 28, 2026 | 4.28 | 4.28 | 3.84 | 3.84 | 3.84 | -17.37% | 1,462 |
| Jul 27, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 5.92% | 105 |
| Jul 24, 2026 | 4.56 | 4.56 | 4.39 | 4.39 | 4.39 | -8.88% | 150 |
| Jul 23, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 4.37% | - |
| Jul 22, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.52% | - |
| Jul 21, 2026 | 4.18 | 4.64 | 4.18 | 4.64 | 4.64 | 11.53% | 70 |
| Jul 20, 2026 | 4.41 | 4.41 | 4.14 | 4.16 | 4.16 | -4.50% | 150 |
| Jul 17, 2026 | 4.41 | 4.41 | 4.19 | 4.36 | 4.36 | -6.40% | 400 |
| Jul 16, 2026 | 4.94 | 4.94 | 4.54 | 4.66 | 4.66 | -8.80% | 350 |
| Jul 15, 2026 | 4.77 | 5.11 | 4.77 | 5.11 | 5.11 | 7.93% | 3,360 |
| Jul 14, 2026 | 5.13 | 5.13 | 4.60 | 4.73 | 4.73 | -7.35% | 8,640 |
| Jul 13, 2026 | 5.33 | 5.52 | 5.11 | 5.11 | 5.11 | -5.11% | 754 |
| Jul 10, 2026 | 5.60 | 5.60 | 5.38 | 5.38 | 5.38 | 2.09% | - |
| Jul 9, 2026 | 5.28 | 5.28 | 5.27 | 5.27 | 5.27 | 0.57% | 511 |
| Jul 8, 2026 | 5.69 | 5.69 | 5.24 | 5.24 | 5.24 | -11.86% | 4,400 |
| Jul 7, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.33% | - |
| Jul 6, 2026 | 6.15 | 6.15 | 6.03 | 6.03 | 6.03 | -0.99% | 100 |
| Jul 3, 2026 | 5.95 | 6.09 | 5.95 | 6.09 | 6.09 | 6.29% | - |
| Jul 2, 2026 | 5.93 | 5.93 | 5.73 | 5.73 | 5.73 | -6.91% | 20,000 |
| Jul 1, 2026 | 6.01 | 6.15 | 6.01 | 6.15 | 6.15 | 4.24% | 2,500 |
| Jun 30, 2026 | 5.43 | 5.90 | 5.43 | 5.90 | 5.90 | 12.92% | 2,650 |
| Jun 29, 2026 | 5.28 | 5.58 | 5.07 | 5.23 | 5.23 | -1.42% | 12,480 |
| Jun 26, 2026 | 5.93 | 5.93 | 5.25 | 5.30 | 5.30 | -13.11% | 6,200 |
| Jun 25, 2026 | 6.70 | 6.70 | 5.78 | 6.10 | 6.10 | -8.13% | 3,234 |
| Jun 24, 2026 | 6.96 | 6.96 | 6.64 | 6.64 | 6.64 | -9.04% | 1,280 |
| Jun 23, 2026 | 7.79 | 7.79 | 7.30 | 7.30 | 7.30 | -4.70% | 3,520 |
| Jun 22, 2026 | 7.31 | 8.17 | 7.31 | 7.66 | 7.66 | 2.82% | 8,264 |
| Jun 19, 2026 | 6.58 | 7.65 | 6.58 | 7.45 | 7.45 | 13.14% | 5,600 |
| Jun 18, 2026 | 6.49 | 6.59 | 6.39 | 6.59 | 6.59 | 1.23% | 2,902 |