Century Aluminum Company (FRA:EY3)
Germany · Delayed Price · Currency is EUR 44.49
+0.29 (0.66%)
Last updated: Feb 20, 2026, 7:55 PM CET
Century Aluminum Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 43.85 | 44.49 | 43.58 | 44.19 | 44.19 | -0.02% | 300 |
| Feb 19, 2026 | 42.18 | 44.20 | 41.42 | 44.20 | 44.20 | 4.07% | 400 |
| Feb 18, 2026 | 40.90 | 42.77 | 40.90 | 42.47 | 42.47 | 2.88% | - |
| Feb 17, 2026 | 38.39 | 41.28 | 38.39 | 41.28 | 41.28 | 7.25% | - |
| Feb 16, 2026 | 38.50 | 38.54 | 38.48 | 38.49 | 38.49 | -0.05% | - |
| Feb 13, 2026 | 41.55 | 41.55 | 36.85 | 38.51 | 38.51 | -7.58% | 1,401 |
| Feb 12, 2026 | 44.93 | 44.93 | 41.67 | 41.67 | 41.67 | -6.67% | - |
| Feb 11, 2026 | 43.82 | 45.83 | 43.79 | 44.65 | 44.65 | 2.60% | 311 |
| Feb 10, 2026 | 45.22 | 45.22 | 43.41 | 43.52 | 43.52 | -4.27% | - |
| Feb 9, 2026 | 43.84 | 46.21 | 43.84 | 45.46 | 45.46 | 3.34% | 340 |
| Feb 6, 2026 | 39.65 | 44.14 | 39.65 | 43.99 | 43.99 | 11.23% | - |
| Feb 5, 2026 | 39.87 | 40.28 | 38.86 | 39.55 | 39.55 | -1.32% | - |
| Feb 4, 2026 | 43.01 | 43.01 | 38.96 | 40.08 | 40.08 | -4.84% | 26 |
| Feb 3, 2026 | 39.94 | 42.49 | 39.94 | 42.12 | 42.12 | 5.48% | - |
| Feb 2, 2026 | 36.81 | 40.21 | 36.62 | 39.93 | 39.93 | 5.08% | 442 |
| Jan 30, 2026 | 39.50 | 39.92 | 37.47 | 38.00 | 38.00 | -6.68% | 769 |
| Jan 29, 2026 | 40.48 | 43.04 | 40.14 | 40.72 | 40.72 | -0.02% | 145 |
| Jan 28, 2026 | 41.13 | 41.13 | 40.20 | 40.73 | 40.73 | 2.83% | 100 |
| Jan 27, 2026 | 37.87 | 39.61 | 37.87 | 39.61 | 39.61 | 4.65% | 350 |
| Jan 26, 2026 | 40.71 | 40.71 | 37.85 | 37.85 | 37.85 | -7.84% | - |
| Jan 23, 2026 | 40.83 | 41.07 | 39.75 | 41.07 | 41.07 | 0.22% | - |
| Jan 22, 2026 | 40.52 | 41.44 | 40.52 | 40.98 | 40.98 | 0.99% | - |
| Jan 21, 2026 | 40.82 | 41.74 | 39.93 | 40.58 | 40.58 | -0.44% | - |
| Jan 20, 2026 | 41.02 | 41.02 | 39.91 | 40.76 | 40.76 | -1.16% | 150 |
| Jan 19, 2026 | 41.27 | 41.27 | 41.22 | 41.24 | 41.24 | 0.88% | 24 |
| Jan 16, 2026 | 41.57 | 42.01 | 39.95 | 40.88 | 40.88 | -1.94% | 465 |
| Jan 15, 2026 | 40.74 | 41.94 | 40.67 | 41.69 | 41.69 | 1.86% | 602 |
| Jan 14, 2026 | 39.90 | 40.96 | 39.62 | 40.93 | 40.93 | 2.71% | - |
| Jan 13, 2026 | 39.88 | 40.66 | 39.85 | 39.85 | 39.85 | -1.02% | 500 |
| Jan 12, 2026 | 39.12 | 40.43 | 38.75 | 40.26 | 40.26 | 3.23% | 120 |
| Jan 9, 2026 | 36.80 | 39.00 | 36.80 | 39.00 | 39.00 | 5.61% | - |
| Jan 8, 2026 | 36.21 | 36.93 | 35.45 | 36.93 | 36.93 | 1.12% | - |
| Jan 7, 2026 | 35.82 | 36.52 | 34.47 | 36.52 | 36.52 | 1.59% | 175 |
| Jan 6, 2026 | 37.42 | 38.00 | 35.95 | 35.95 | 35.95 | -3.52% | 174 |
| Jan 5, 2026 | 35.41 | 37.26 | 35.38 | 37.26 | 37.26 | 6.98% | 480 |
| Jan 2, 2026 | 33.03 | 34.87 | 33.03 | 34.83 | 34.83 | 6.16% | 600 |
| Dec 30, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | -0.85% | - |
| Dec 29, 2025 | 33.97 | 34.46 | 32.61 | 33.09 | 33.09 | 0.39% | 288 |
| Dec 23, 2025 | 31.64 | 33.64 | 31.61 | 32.96 | 32.96 | 4.60% | - |
| Dec 22, 2025 | 30.87 | 31.51 | 30.87 | 31.51 | 31.51 | 2.74% | - |
| Dec 19, 2025 | 28.55 | 31.33 | 28.55 | 30.67 | 30.67 | 6.94% | - |
| Dec 18, 2025 | 27.06 | 28.80 | 26.97 | 28.68 | 28.68 | 5.33% | 125 |
| Dec 17, 2025 | 27.28 | 27.70 | 27.17 | 27.23 | 27.23 | -0.26% | - |
| Dec 16, 2025 | 26.52 | 27.30 | 26.52 | 27.30 | 27.30 | 2.44% | 380 |
| Dec 15, 2025 | 26.74 | 26.94 | 26.59 | 26.65 | 26.65 | -0.71% | - |
| Dec 12, 2025 | 27.34 | 27.46 | 26.84 | 26.84 | 26.84 | -2.51% | - |
| Dec 11, 2025 | 25.56 | 27.53 | 25.56 | 27.53 | 27.53 | 6.91% | - |
| Dec 10, 2025 | 25.82 | 25.82 | 25.21 | 25.75 | 25.75 | -0.96% | - |
| Dec 9, 2025 | 26.05 | 26.62 | 25.73 | 26.00 | 26.00 | -0.42% | - |
| Dec 8, 2025 | 26.42 | 26.70 | 26.11 | 26.11 | 26.11 | -1.99% | - |