Ceres Power Holdings plc (FRA:CFJA)
Germany · Delayed Price · Currency is EUR 9.47
+0.10 (1.07%)
Last updated: Jun 3, 2026, 3:15 PM CET
FRA:CFJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.29 | 9.47 | 9.11 | 9.37 | 9.37 | -4.34% | 4,257 |
| Jun 1, 2026 | 10.04 | 10.04 | 9.51 | 9.80 | 9.80 | 2.40% | 4,647 |
| May 29, 2026 | 9.54 | 10.23 | 9.54 | 9.57 | 9.57 | -2.50% | 12,462 |
| May 28, 2026 | 9.33 | 9.81 | 9.33 | 9.81 | 9.81 | 5.43% | 8,400 |
| May 27, 2026 | 9.21 | 9.70 | 9.00 | 9.31 | 9.31 | -0.27% | 24,688 |
| May 26, 2026 | 10.05 | 10.05 | 9.33 | 9.33 | 9.33 | -7.62% | 7,052 |
| May 25, 2026 | 9.95 | 10.49 | 9.80 | 10.10 | 10.10 | 11.60% | 13,123 |
| May 22, 2026 | 8.00 | 9.49 | 8.00 | 9.05 | 9.05 | 15.88% | 5,450 |
| May 21, 2026 | 6.73 | 7.81 | 6.73 | 7.81 | 7.81 | 15.02% | 5,900 |
| May 20, 2026 | 7.32 | 7.32 | 6.57 | 6.79 | 6.79 | -8.18% | 16,005 |
| May 19, 2026 | 8.16 | 8.55 | 7.40 | 7.40 | 7.40 | -9.32% | 6,239 |
| May 18, 2026 | 8.53 | 8.66 | 8.16 | 8.16 | 8.16 | -1.33% | 2,275 |
| May 15, 2026 | 8.26 | 8.39 | 8.26 | 8.27 | 8.27 | -1.84% | 4,550 |
| May 14, 2026 | 8.37 | 8.55 | 8.37 | 8.42 | 8.42 | -3.50% | 1,156 |
| May 13, 2026 | 8.07 | 8.83 | 8.07 | 8.73 | 8.73 | 13.31% | 8,080 |
| May 12, 2026 | 8.75 | 9.02 | 7.70 | 7.70 | 7.70 | -12.00% | 8,580 |
| May 11, 2026 | 8.06 | 8.97 | 7.98 | 8.75 | 8.75 | 7.16% | 7,602 |
| May 8, 2026 | 8.60 | 8.68 | 8.17 | 8.17 | 8.17 | -7.90% | 2,422 |
| May 7, 2026 | 8.23 | 8.88 | 8.23 | 8.87 | 8.87 | 5.66% | 7,095 |
| May 6, 2026 | 8.85 | 9.09 | 8.15 | 8.39 | 8.39 | -5.20% | 12,124 |
| May 5, 2026 | 7.61 | 9.10 | 7.40 | 8.85 | 8.85 | 16.45% | 7,546 |
| May 4, 2026 | 7.70 | 7.99 | 7.50 | 7.60 | 7.60 | 13.69% | 22,807 |
| Apr 30, 2026 | 7.49 | 7.68 | 6.69 | 6.69 | 6.69 | -7.41% | 17,540 |
| Apr 29, 2026 | 5.78 | 7.34 | 5.78 | 7.22 | 7.22 | 29.97% | 5,348 |
| Apr 28, 2026 | 6.23 | 6.23 | 5.56 | 5.56 | 5.56 | -8.26% | 4,312 |
| Apr 27, 2026 | 6.45 | 6.53 | 5.99 | 6.06 | 6.06 | 8.13% | 34,185 |
| Apr 24, 2026 | 5.31 | 5.77 | 5.31 | 5.60 | 5.60 | 6.87% | 9,890 |
| Apr 23, 2026 | 5.48 | 5.60 | 5.24 | 5.24 | 5.24 | -2.60% | 5,790 |
| Apr 22, 2026 | 5.06 | 5.60 | 5.06 | 5.38 | 5.38 | 7.49% | 7,527 |
| Apr 21, 2026 | 4.76 | 5.07 | 4.76 | 5.01 | 5.01 | 5.32% | 2,357 |
| Apr 20, 2026 | 4.59 | 4.75 | 4.54 | 4.75 | 4.75 | 3.57% | 1,130 |
| Apr 17, 2026 | 4.85 | 4.88 | 4.52 | 4.59 | 4.59 | -4.69% | 5,940 |
| Apr 16, 2026 | 4.41 | 5.03 | 4.41 | 4.81 | 4.81 | 9.26% | 2,460 |
| Apr 15, 2026 | 3.89 | 4.72 | 3.89 | 4.41 | 4.41 | 11.21% | 2,300 |
| Apr 14, 2026 | 3.46 | 4.18 | 3.46 | 3.96 | 3.96 | 18.48% | 2,910 |
| Apr 13, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.56% | - |
| Apr 10, 2026 | 3.56 | 3.71 | 3.43 | 3.43 | 3.43 | -4.93% | 3,411 |
| Apr 9, 2026 | 3.73 | 3.73 | 3.56 | 3.61 | 3.61 | -4.19% | 350 |
| Apr 8, 2026 | 3.86 | 3.87 | 3.77 | 3.77 | 3.77 | 0.64% | 2,000 |
| Apr 7, 2026 | 3.89 | 3.89 | 3.67 | 3.74 | 3.74 | -0.48% | 2,250 |
| Apr 2, 2026 | 3.51 | 3.76 | 3.51 | 3.76 | 3.76 | 4.73% | 2,250 |
| Apr 1, 2026 | 3.57 | 3.59 | 3.57 | 3.59 | 3.59 | 0.79% | - |
| Mar 31, 2026 | 3.45 | 3.56 | 3.45 | 3.56 | 3.56 | 3.91% | - |
| Mar 30, 2026 | 3.45 | 3.45 | 3.43 | 3.43 | 3.43 | -1.78% | - |
| 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 |