Century Aluminum Company (FRA:EY3)
Germany · Delayed Price · Currency is EUR 39.42
+1.57 (4.15%)
Last updated: Jan 27, 2026, 7:40 PM CET
Century Aluminum Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 26.23 | 27.19 | 26.23 | 26.64 | 26.64 | 0.68% | - |
| Dec 4, 2025 | 26.36 | 26.75 | 26.36 | 26.46 | 26.46 | 0.04% | - |
| Dec 3, 2025 | 25.30 | 26.61 | 25.30 | 26.45 | 26.45 | 3.81% | - |
| Dec 2, 2025 | 25.19 | 25.52 | 25.19 | 25.48 | 25.48 | 0.39% | 150 |
| Dec 1, 2025 | 25.49 | 25.66 | 25.11 | 25.38 | 25.38 | -0.86% | - |
| Nov 28, 2025 | 24.62 | 25.60 | 24.62 | 25.60 | 25.60 | 4.28% | - |
| Nov 27, 2025 | 24.56 | 24.56 | 24.55 | 24.55 | 24.55 | -0.69% | - |
| Nov 26, 2025 | 24.41 | 24.80 | 24.41 | 24.72 | 24.72 | 0.04% | - |
| Nov 25, 2025 | 23.89 | 24.73 | 23.89 | 24.71 | 24.71 | 2.32% | - |
| Nov 24, 2025 | 23.24 | 24.19 | 23.24 | 24.15 | 24.15 | 3.25% | - |
| Nov 21, 2025 | 22.62 | 23.39 | 22.56 | 23.39 | 23.39 | 3.09% | - |
| Nov 20, 2025 | 24.18 | 24.56 | 22.69 | 22.69 | 22.69 | -6.39% | - |
| Nov 19, 2025 | 23.25 | 24.24 | 23.25 | 24.24 | 24.24 | 2.97% | - |
| Nov 18, 2025 | 23.82 | 24.39 | 23.54 | 23.54 | 23.54 | -2.93% | - |
| Nov 17, 2025 | 24.57 | 24.78 | 24.25 | 24.25 | 24.25 | -1.90% | - |