Ceres Power Holdings plc (FRA:CFJA)
Germany · Delayed Price · Currency is EUR 2.946
-0.414 (-12.32%)
Last updated: Oct 23, 2026, 9:46 PM CEST
FRA:CFJA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.10 | 3.10 | 2.95 | 2.95 | 2.95 | -12.32% | 16,124 |
| Oct 22, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.69% | - |
| Oct 21, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.48% | - |
| Oct 20, 2026 | 3.42 | 3.44 | 3.32 | 3.32 | 3.32 | -4.65% | 3,947 |
| Oct 19, 2026 | 3.66 | 3.67 | 3.48 | 3.48 | 3.48 | -5.12% | 6,216 |
| Oct 16, 2026 | 3.82 | 3.96 | 3.67 | 3.67 | 3.67 | -2.19% | 100 |
| Oct 15, 2026 | 4.29 | 4.29 | 3.75 | 3.75 | 3.75 | -12.21% | 2,400 |
| Oct 14, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.79% | - |
| Oct 13, 2026 | 4.30 | 4.31 | 4.30 | 4.31 | 4.31 | -0.42% | 100 |
| Oct 12, 2026 | 4.45 | 4.58 | 4.33 | 4.33 | 4.33 | -6.44% | 3,200 |
| Oct 9, 2026 | 4.36 | 4.62 | 4.36 | 4.62 | 4.62 | 3.54% | 2,343 |
| Oct 8, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.24% | - |
| Oct 7, 2026 | 4.72 | 4.72 | 4.52 | 4.52 | 4.52 | -6.80% | 150 |
| Oct 6, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.08% | - |
| Oct 5, 2026 | 5.02 | 5.02 | 4.85 | 4.85 | 4.85 | -3.14% | - |
| Oct 2, 2026 | 4.72 | 5.01 | 4.72 | 5.01 | 5.01 | 6.35% | 8 |
| Oct 1, 2026 | 4.76 | 4.76 | 4.71 | 4.71 | 4.71 | -0.17% | 3,000 |
| Sep 30, 2026 | 4.64 | 4.71 | 4.64 | 4.71 | 4.71 | -1.91% | 266 |
| Sep 29, 2026 | 4.50 | 4.81 | 4.50 | 4.81 | 4.81 | 6.23% | 2,792 |
| Sep 28, 2026 | 4.63 | 4.73 | 4.52 | 4.52 | 4.52 | -3.00% | 366 |
| Sep 25, 2026 | 4.61 | 4.86 | 4.61 | 4.66 | 4.66 | 2.24% | 6,681 |
| Sep 24, 2026 | 4.96 | 4.96 | 4.56 | 4.56 | 4.56 | -8.21% | 9,550 |
| Sep 23, 2026 | 4.89 | 5.25 | 4.89 | 4.97 | 4.97 | 0.89% | 6,467 |
| Sep 22, 2026 | 4.85 | 4.93 | 4.85 | 4.93 | 4.93 | 1.48% | 2,923 |
| Sep 21, 2026 | 4.60 | 4.85 | 4.60 | 4.85 | 4.85 | 5.84% | 2,449 |
| Sep 18, 2026 | 4.45 | 4.59 | 4.45 | 4.59 | 4.59 | 4.94% | - |
| Sep 17, 2026 | 4.42 | 4.47 | 4.37 | 4.37 | 4.37 | -0.59% | 200 |
| Sep 16, 2026 | 4.15 | 4.48 | 4.15 | 4.40 | 4.40 | 5.88% | 2,108 |
| Sep 15, 2026 | 4.32 | 4.32 | 4.15 | 4.15 | 4.15 | -7.11% | 1,394 |
| Sep 14, 2026 | 4.68 | 4.83 | 4.35 | 4.47 | 4.47 | -4.36% | 4,814 |
| Sep 11, 2026 | 4.58 | 4.67 | 4.58 | 4.67 | 4.67 | 2.50% | - |
| Sep 10, 2026 | 4.96 | 4.96 | 4.56 | 4.56 | 4.56 | -7.69% | - |
| Sep 9, 2026 | 4.93 | 4.94 | 4.93 | 4.94 | 4.94 | 0.41% | - |
| Sep 8, 2026 | 4.95 | 4.95 | 4.75 | 4.92 | 4.92 | -0.81% | 2,100 |
| Sep 7, 2026 | 4.68 | 4.96 | 4.68 | 4.96 | 4.96 | 10.47% | 45 |
| Sep 4, 2026 | 4.68 | 4.68 | 4.49 | 4.49 | 4.49 | -0.93% | 2,080 |
| Sep 3, 2026 | 4.11 | 4.53 | 4.11 | 4.53 | 4.53 | 4.76% | 50 |
| Sep 2, 2026 | 4.21 | 4.33 | 4.12 | 4.33 | 4.33 | -5.79% | 6,143 |
| Sep 1, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.22% | - |
| Aug 31, 2026 | 4.62 | 4.62 | 4.55 | 4.60 | 4.60 | -0.65% | 7 |
| Aug 28, 2026 | 4.69 | 4.80 | 4.63 | 4.63 | 4.63 | -1.03% | 100 |
| Aug 27, 2026 | 4.69 | 4.96 | 4.68 | 4.68 | 4.68 | -5.42% | 350 |
| 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% | - |