Ceres Power Holdings plc (FRA:CFJA)
Germany · Delayed Price · Currency is EUR 4.182
+0.020 (0.48%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:CFJA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 6.41 | 6.80 | 6.41 | 6.51 | 6.51 | -2.18% | 2,610 |
| Jun 16, 2026 | 6.64 | 6.72 | 6.61 | 6.65 | 6.65 | 1.06% | 480 |
| Jun 15, 2026 | 7.00 | 7.22 | 6.58 | 6.58 | 6.58 | -5.32% | 3,440 |
| Jun 12, 2026 | 6.64 | 6.95 | 6.45 | 6.95 | 6.95 | 9.36% | 1,626 |
| Jun 11, 2026 | 6.47 | 6.57 | 6.32 | 6.36 | 6.36 | -1.55% | 9,100 |
| Jun 10, 2026 | 6.69 | 7.20 | 6.46 | 6.46 | 6.46 | -3.94% | 8,346 |
| Jun 9, 2026 | 7.52 | 7.70 | 6.41 | 6.72 | 6.72 | -10.52% | 34,478 |
| Jun 8, 2026 | 7.45 | 7.84 | 7.39 | 7.51 | 7.51 | 2.81% | 5,310 |
| Jun 5, 2026 | 8.52 | 8.53 | 7.30 | 7.31 | 7.31 | -16.08% | 43,690 |
| Jun 4, 2026 | 9.17 | 9.17 | 7.99 | 8.71 | 8.71 | -4.92% | 2,891 |
| Jun 3, 2026 | 9.31 | 9.66 | 9.16 | 9.16 | 9.16 | -2.29% | 3,900 |
| 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 |