Century Aluminum Company (FRA:EY3)
Germany · Delayed Price · Currency is EUR 25.60
+1.05 (4.28%)
At close: Nov 28, 2025
Century Aluminum Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 24.70 | 24.86 | 24.15 | 24.72 | 24.72 | -0.88% | 180 |
| Nov 13, 2025 | 25.91 | 25.91 | 24.94 | 24.94 | 24.94 | -2.84% | - |
| Nov 12, 2025 | 24.09 | 25.94 | 24.09 | 25.67 | 25.67 | 7.27% | 801 |
| Nov 11, 2025 | 26.34 | 26.34 | 23.53 | 23.93 | 23.93 | -14.38% | 509 |
| Nov 10, 2025 | 28.35 | 28.35 | 27.60 | 27.95 | 27.95 | -1.69% | - |
| Nov 7, 2025 | 25.81 | 28.90 | 25.81 | 28.43 | 28.43 | 12.77% | 390 |
| Nov 6, 2025 | 24.69 | 25.35 | 24.67 | 25.21 | 25.21 | 1.00% | 200 |
| Nov 5, 2025 | 24.60 | 25.09 | 24.60 | 24.96 | 24.96 | 0.69% | - |
| Nov 4, 2025 | 26.41 | 26.41 | 24.79 | 24.79 | 24.79 | -5.92% | 100 |
| Nov 3, 2025 | 25.42 | 26.53 | 25.42 | 26.35 | 26.35 | 3.58% | 240 |
| Oct 31, 2025 | 25.36 | 25.78 | 25.36 | 25.44 | 25.44 | 0.36% | - |
| Oct 30, 2025 | 24.45 | 26.14 | 24.45 | 25.35 | 25.35 | 3.22% | 440 |
| Oct 29, 2025 | 24.97 | 25.90 | 24.56 | 24.56 | 24.56 | -2.00% | - |
| Oct 28, 2025 | 25.97 | 26.05 | 25.06 | 25.06 | 25.06 | -3.65% | - |
| Oct 27, 2025 | 26.46 | 26.96 | 26.01 | 26.01 | 26.01 | -2.14% | 818 |
| Oct 24, 2025 | 25.55 | 27.64 | 25.55 | 26.58 | 26.58 | 3.06% | 135 |
| Oct 23, 2025 | 24.70 | 26.28 | 24.70 | 25.79 | 25.79 | 3.53% | 200 |
| Oct 22, 2025 | 26.38 | 26.38 | 24.59 | 24.91 | 24.91 | -6.14% | 575 |
| Oct 21, 2025 | 29.46 | 29.58 | 26.54 | 26.54 | 26.54 | -10.09% | 310 |
| Oct 20, 2025 | 28.17 | 29.52 | 27.63 | 29.52 | 29.52 | 6.07% | 610 |
| Oct 17, 2025 | 27.37 | 27.91 | 27.11 | 27.83 | 27.83 | 0.72% | - |
| Oct 16, 2025 | 27.31 | 27.71 | 27.09 | 27.63 | 27.63 | 0.95% | - |
| Oct 15, 2025 | 27.54 | 28.02 | 27.37 | 27.37 | 27.37 | -1.55% | - |
| Oct 14, 2025 | 28.01 | 28.01 | 27.17 | 27.80 | 27.80 | -2.22% | 235 |
| Oct 13, 2025 | 27.23 | 28.43 | 27.23 | 28.43 | 28.43 | 9.39% | - |
| Oct 10, 2025 | 26.88 | 26.88 | 25.83 | 25.99 | 25.99 | -3.99% | - |
| Oct 9, 2025 | 26.90 | 27.82 | 26.90 | 27.07 | 27.07 | 0.30% | 683 |
| Oct 8, 2025 | 24.18 | 27.17 | 24.17 | 26.99 | 26.99 | 11.85% | 250 |
| Oct 7, 2025 | 24.68 | 26.13 | 24.11 | 24.13 | 24.13 | -3.01% | - |
| Oct 6, 2025 | 25.23 | 25.75 | 24.88 | 24.88 | 24.88 | -1.97% | - |
| Oct 3, 2025 | 25.25 | 25.73 | 25.25 | 25.38 | 25.38 | -0.04% | - |
| Oct 2, 2025 | 24.80 | 25.60 | 24.69 | 25.39 | 25.39 | 0.63% | - |
| Oct 1, 2025 | 24.64 | 25.36 | 24.64 | 25.23 | 25.23 | 1.00% | - |
| Sep 30, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 5.00% | - |
| Sep 29, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 7.94% | - |
| Sep 26, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 1.05% | - |
| Sep 25, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -3.37% | - |
| Sep 24, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -1.70% | - |
| Sep 23, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -1.12% | - |
| Sep 22, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 2.70% | - |