Ceres Power Holdings plc (FRA:CFJ)
Germany
· Delayed Price · Currency is EUR 1.860
-0.070 (-3.63%)
At close: Dec 5, 2025
Ceres Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -3.63% | - |
| Dec 4, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -7.21% | - |
| Dec 3, 2025 | 1.87 | 2.08 | 1.87 | 2.08 | 2.08 | 7.22% | 239 |
| Dec 2, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -7.62% | - |
| Dec 1, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 11.70% | 379 |
| Nov 28, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | - |
| Nov 27, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 9.41% | - |
| Nov 26, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | - |
| Nov 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 4.79% | - |
| Nov 24, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -17.33% | - |
| Nov 21, 2025 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | -4.72% | 2,244 |
| Nov 20, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 6.00% | - |
| Nov 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -5.66% | - |
| Nov 18, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 3.92% | - |
| Nov 17, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Nov 14, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -4.59% | - |
| Nov 13, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -2.68% | - |
| Nov 12, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -6.67% | - |
| Nov 11, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 15.38% | - |
| Nov 10, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -3.70% | - |
| Nov 7, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.89% | - |
| Nov 6, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 17.13% | 590 |
| Nov 5, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 7.10% | - |
| Nov 4, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 7.64% | - |
| Nov 3, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -5.99% | - |
| Oct 31, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.91% | - |
| Oct 30, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 16.22% | - |
| Oct 29, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.63% | - |
| Oct 28, 2025 | 1.42 | 1.52 | 1.42 | 1.52 | 1.52 | 3.40% | 1,300 |
| Oct 27, 2025 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 8.89% | 700 |
| Oct 24, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 5.47% | - |
| Oct 23, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.29% | - |
| Oct 22, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.15% | - |
| Oct 21, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Oct 20, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -9.15% | - |
| Oct 17, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.74% | - |
| Oct 16, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 21.67% | - |
| Oct 15, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -2.44% | 3,000 |
| Oct 14, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 9.82% | - |
| Oct 13, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | - |
| Oct 10, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Oct 9, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -8.06% | - |
| Oct 8, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 4.20% | 6,201 |
| Oct 7, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 8.18% | 2,000 |
| Oct 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 11.11% | - |
| Oct 3, 2025 | 0.93 | 0.99 | 0.93 | 0.99 | 0.99 | 13.79% | 2,807 |
| Oct 2, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 10.13% | - |
| Oct 1, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.64% | - |
| Sep 30, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 6.80% | - |
| Sep 29, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -6.96% | - |
| Sep 26, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.86% | - |
| Sep 25, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.59% | - |
| Sep 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.21% | - |
| Sep 23, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.20% | - |
| Sep 22, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 8.44% | - |
| Sep 19, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 22.22% | - |
| Sep 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 12.50% | - |
| Sep 17, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -4.27% | - |
| Sep 16, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 2.63% | - |
| Sep 15, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | - |
| Sep 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Sep 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.57% | - |
| Sep 10, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -4.27% | - |
| Sep 9, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.74% | - |
| Sep 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Sep 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -2.54% | - |
| Sep 4, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 2.61% | - |
| Sep 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -8.00% | - |
| Sep 2, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -6.02% | - |
| Sep 1, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.48% | - |
| Aug 29, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.75% | - |
| Aug 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | - |
| Aug 27, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 2.26% | - |
| Aug 26, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.75% | - |
| Aug 25, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 6.35% | - |
| Aug 22, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Aug 21, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.08% | - |
| Aug 20, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.76% | - |
| Aug 19, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 3.97% | - |
| Aug 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | - |
| Aug 15, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | - |
| Aug 14, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | - |
| Aug 13, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Aug 12, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.08% | - |
| Aug 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.56% | - |
| Aug 8, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | - |
| Aug 7, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 6, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.99% | - |
| Aug 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 2.29% | - |
| Aug 4, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -7.75% | - |
| Aug 1, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 3.65% | - |
| Jul 31, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -4.86% | - |
| Jul 30, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -13.77% | - |
| Jul 29, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 49.11% | - |
| Jul 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | - |
| Jul 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | - |
| Jul 24, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.88% | - |
| Jul 23, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Jul 22, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.89% | - |
| Jul 21, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -2.61% | - |