Ceres Power Holdings plc (FRA:CFJA)
Germany · Delayed Price · Currency is EUR 5.77
+0.53 (10.11%)
Last updated: Apr 24, 2026, 1:38 PM CET
FRA:CFJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.48 | 5.60 | 5.36 | 5.36 | - | -0.37% | 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 |
| Mar 19, 2026 | 3.59 | 3.59 | 3.54 | 3.54 | 3.54 | -1.61% | - |
| Mar 18, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -2.70% | - |
| Mar 17, 2026 | 3.61 | 3.70 | 3.61 | 3.70 | 3.70 | 1.82% | 200 |
| Mar 16, 2026 | 3.60 | 3.64 | 3.57 | 3.64 | 3.64 | 1.28% | 250 |
| Mar 13, 2026 | 3.69 | 3.69 | 3.59 | 3.59 | 3.59 | -2.92% | - |
| Mar 12, 2026 | 3.65 | 3.70 | 3.65 | 3.70 | 3.70 | -0.27% | - |
| Mar 11, 2026 | 3.63 | 3.71 | 3.63 | 3.71 | 3.71 | 2.60% | - |
| Mar 10, 2026 | 3.65 | 3.65 | 3.61 | 3.61 | 3.61 | -1.04% | - |
| Mar 9, 2026 | 3.84 | 3.84 | 3.65 | 3.65 | 3.65 | -1.35% | 3,100 |
| Mar 6, 2026 | 3.54 | 3.70 | 3.54 | 3.70 | 3.70 | 4.28% | - |
| Mar 5, 2026 | 3.54 | 3.65 | 3.54 | 3.55 | 3.55 | -0.39% | 1,595 |
| Mar 4, 2026 | 3.22 | 3.58 | 3.22 | 3.56 | 3.56 | 8.46% | 200 |
| Mar 3, 2026 | 3.39 | 3.39 | 3.29 | 3.29 | 3.29 | -4.64% | - |
| Mar 2, 2026 | 3.00 | 3.45 | 3.00 | 3.45 | 3.45 | 5.97% | 2,000 |
| Feb 27, 2026 | 3.40 | 3.40 | 3.25 | 3.25 | 3.25 | -4.30% | - |
| Feb 26, 2026 | 3.37 | 3.55 | 3.37 | 3.40 | 3.40 | 3.47% | 5,500 |
| Feb 25, 2026 | 3.29 | 3.42 | 3.28 | 3.28 | 3.28 | -0.12% | 5,066 |
| Feb 24, 2026 | 3.23 | 3.29 | 3.23 | 3.29 | 3.29 | 1.29% | - |
| Feb 23, 2026 | 3.31 | 3.31 | 3.16 | 3.25 | 3.25 | -2.52% | 7,000 |
| 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% | - |