Ceres Power Holdings plc (FRA:CFJA)
Germany
· Delayed Price · Currency is EUR 3.950
-0.042 (-1.05%)
At close: Dec 4, 2025
Ceres Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.23% | - |
| Dec 4, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.05% | - |
| Dec 3, 2025 | 3.83 | 4.06 | 3.83 | 3.99 | 3.99 | 3.63% | 1,702 |
| Dec 2, 2025 | 4.00 | 4.20 | 3.85 | 3.85 | 3.85 | -3.51% | 740 |
| Dec 1, 2025 | 4.27 | 4.27 | 3.99 | 3.99 | 3.99 | -8.31% | - |
| Nov 28, 2025 | 3.89 | 4.46 | 3.89 | 4.35 | 4.35 | 12.04% | 4,775 |
| Nov 27, 2025 | 3.73 | 4.12 | 3.73 | 3.89 | 3.89 | 3.24% | 1,263 |
| Nov 26, 2025 | 3.49 | 3.80 | 3.49 | 3.76 | 3.76 | 7.48% | 2,800 |
| Nov 25, 2025 | 3.57 | 3.89 | 3.50 | 3.50 | 3.50 | -1.90% | 2,483 |
| Nov 24, 2025 | 3.39 | 3.57 | 3.39 | 3.57 | 3.57 | 6.19% | - |
| Nov 21, 2025 | 3.86 | 3.90 | 3.36 | 3.36 | 3.36 | -14.89% | 3,012 |
| Nov 20, 2025 | 4.22 | 4.46 | 3.74 | 3.95 | 3.95 | -1.74% | 5,400 |
| Nov 19, 2025 | 3.96 | 4.11 | 3.96 | 4.02 | 4.02 | 1.41% | 250 |
| Nov 18, 2025 | 4.13 | 4.13 | 3.96 | 3.96 | 3.96 | -9.17% | - |
| Nov 17, 2025 | 4.03 | 4.36 | 4.03 | 4.36 | 4.36 | 9.32% | 1,800 |
| Nov 14, 2025 | 4.00 | 4.17 | 3.65 | 3.99 | 3.99 | 2.04% | 5,981 |
| Nov 13, 2025 | 4.27 | 4.69 | 3.91 | 3.91 | 3.91 | -8.43% | 7,360 |
| Nov 12, 2025 | 4.45 | 4.67 | 4.27 | 4.27 | 4.27 | -3.35% | 10,120 |
| Nov 11, 2025 | 4.80 | 4.84 | 4.40 | 4.42 | 4.42 | -9.09% | 8,550 |
| Nov 10, 2025 | 4.16 | 4.86 | 4.16 | 4.86 | 4.86 | 17.16% | 8,370 |
| Nov 7, 2025 | 4.52 | 4.52 | 4.00 | 4.15 | 4.15 | -1.19% | 41,152 |
| Nov 6, 2025 | 4.22 | 4.64 | 4.20 | 4.20 | 4.20 | -3.58% | 3,011 |
| Nov 5, 2025 | 3.59 | 4.45 | 3.59 | 4.36 | 4.36 | 17.41% | 21,610 |
| Nov 4, 2025 | 3.30 | 3.71 | 3.30 | 3.71 | 3.71 | 10.94% | 9,375 |
| Nov 3, 2025 | 3.11 | 3.55 | 3.11 | 3.34 | 3.34 | 7.94% | 5,484 |
| Oct 31, 2025 | 3.33 | 3.43 | 3.10 | 3.10 | 3.10 | -6.12% | 5,350 |
| Oct 30, 2025 | 3.51 | 3.51 | 3.21 | 3.30 | 3.30 | -0.66% | 3,092 |
| Oct 29, 2025 | 2.95 | 3.60 | 2.95 | 3.32 | 3.32 | 12.53% | 23,842 |
| Oct 28, 2025 | 2.80 | 3.00 | 2.80 | 2.95 | 2.95 | 5.35% | 2,520 |
| Oct 27, 2025 | 2.79 | 2.98 | 2.79 | 2.80 | 2.80 | 1.08% | 2,370 |
| Oct 24, 2025 | 2.65 | 2.77 | 2.65 | 2.77 | 2.77 | 4.84% | - |
| Oct 23, 2025 | 2.51 | 2.74 | 2.51 | 2.64 | 2.64 | 5.34% | 630 |
| Oct 22, 2025 | 2.60 | 2.70 | 2.51 | 2.51 | 2.51 | -2.79% | 500 |
| Oct 21, 2025 | 2.52 | 2.58 | 2.52 | 2.58 | 2.58 | 2.46% | - |
| Oct 20, 2025 | 2.60 | 2.60 | 2.52 | 2.52 | 2.52 | -3.15% | 3,900 |
| Oct 17, 2025 | 2.86 | 2.87 | 2.60 | 2.60 | 2.60 | -5.86% | 13,183 |
| Oct 16, 2025 | 2.85 | 2.97 | 2.76 | 2.76 | 2.76 | -9.38% | 1,247 |
| Oct 15, 2025 | 2.43 | 3.19 | 2.43 | 3.05 | 3.05 | 26.14% | 30,750 |
| Oct 14, 2025 | 2.46 | 2.50 | 2.36 | 2.42 | 2.42 | 0.25% | 20,910 |
| Oct 13, 2025 | 2.18 | 2.41 | 2.18 | 2.41 | 2.41 | 12.08% | 4,000 |
| Oct 10, 2025 | 2.27 | 2.48 | 2.15 | 2.15 | 2.15 | -7.24% | 1,300 |
| Oct 9, 2025 | 2.29 | 2.32 | 2.28 | 2.32 | 2.32 | 1.31% | 1,520 |
| Oct 8, 2025 | 2.42 | 2.42 | 2.29 | 2.29 | 2.29 | -2.80% | 150 |
| Oct 7, 2025 | 2.28 | 2.48 | 2.28 | 2.36 | 2.36 | 4.62% | 400 |
| Oct 6, 2025 | 2.38 | 2.49 | 2.25 | 2.25 | 2.25 | 1.81% | 12,215 |
| Oct 3, 2025 | 1.87 | 2.21 | 1.87 | 2.21 | 2.21 | 19.37% | 3,752 |
| Oct 2, 2025 | 1.70 | 1.96 | 1.70 | 1.85 | 1.85 | 9.77% | 4,250 |
| Oct 1, 2025 | 1.54 | 1.69 | 1.54 | 1.69 | 1.69 | 9.18% | - |
| Sep 30, 2025 | 1.56 | 1.68 | 1.55 | 1.55 | 1.55 | -1.59% | 200 |
| Sep 29, 2025 | 1.47 | 1.57 | 1.47 | 1.57 | 1.57 | 8.05% | - |
| Sep 26, 2025 | 1.60 | 1.60 | 1.45 | 1.45 | 1.45 | -8.32% | 4,490 |
| Sep 25, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | -2.88% | - |
| Sep 24, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.12% | - |
| Sep 23, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.80% | - |
| Sep 22, 2025 | 1.64 | 1.76 | 1.62 | 1.62 | 1.62 | 1.25% | 3,169 |
| Sep 19, 2025 | 1.68 | 1.83 | 1.54 | 1.60 | 1.60 | 5.69% | 5,500 |
| Sep 18, 2025 | 1.23 | 1.65 | 1.23 | 1.51 | 1.51 | 35.97% | 500 |
| Sep 17, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.00% | - |
| Sep 16, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.74% | - |
| Sep 15, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -4.15% | - |
| Sep 12, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.58% | 300 |
| Sep 11, 2025 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | 7.14% | 1,000 |
| Sep 10, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.71% | - |
| Sep 9, 2025 | 1.14 | 1.24 | 1.13 | 1.13 | 1.13 | -1.14% | 7,000 |
| Sep 8, 2025 | 1.13 | 1.17 | 1.13 | 1.14 | 1.14 | -9.94% | 190 |
| Sep 5, 2025 | 1.12 | 1.27 | 1.12 | 1.27 | 1.27 | 13.33% | 400 |
| Sep 4, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.10% | - |
| Sep 3, 2025 | 1.11 | 1.28 | 1.11 | 1.14 | 1.14 | 1.24% | 300 |
| Sep 2, 2025 | 1.22 | 1.22 | 1.13 | 1.13 | 1.13 | -7.47% | 1,000 |
| Sep 1, 2025 | 1.32 | 1.32 | 1.22 | 1.22 | 1.22 | -6.30% | 100 |
| Aug 29, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.51% | - |
| Aug 28, 2025 | 1.35 | 1.39 | 1.32 | 1.32 | 1.32 | -2.15% | 2,000 |
| Aug 27, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 1.12% | - |
| Aug 26, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | -8.25% | - |
| Aug 25, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 10.31% | 240 |
| Aug 22, 2025 | 1.24 | 1.32 | 1.24 | 1.32 | 1.32 | 6.63% | - |
| Aug 21, 2025 | 1.31 | 1.31 | 1.24 | 1.24 | 1.24 | -5.64% | 1,000 |
| Aug 20, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.30% | 100 |
| Aug 19, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 2.65% | 75 |
| Aug 18, 2025 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 3.64% | - |
| Aug 15, 2025 | 1.26 | 1.36 | 1.24 | 1.24 | 1.24 | -1.67% | 1,575 |
| Aug 14, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | -7.10% | - |
| Aug 13, 2025 | 1.24 | 1.35 | 1.24 | 1.35 | 1.35 | 9.20% | 1,670 |
| Aug 12, 2025 | 1.23 | 1.28 | 1.23 | 1.24 | 1.24 | 1.06% | 71 |
| Aug 11, 2025 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -3.62% | 300 |
| Aug 8, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.84% | 762 |
| Aug 7, 2025 | 1.28 | 1.34 | 1.25 | 1.25 | 1.25 | -5.95% | 762 |
| Aug 6, 2025 | 1.29 | 1.40 | 1.28 | 1.33 | 1.33 | -7.71% | 270 |
| Aug 5, 2025 | 1.30 | 1.44 | 1.30 | 1.44 | 1.44 | 11.29% | 1,000 |
| Aug 4, 2025 | 1.30 | 1.41 | 1.29 | 1.29 | 1.29 | -8.49% | 18,144 |
| Aug 1, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.07% | 500 |
| Jul 31, 2025 | 1.32 | 1.43 | 1.32 | 1.41 | 1.41 | 7.70% | 50 |
| Jul 30, 2025 | 1.42 | 1.42 | 1.31 | 1.31 | 1.31 | -7.22% | 300 |
| Jul 29, 2025 | 1.65 | 1.85 | 1.41 | 1.41 | 1.41 | -14.36% | 6,900 |
| Jul 28, 2025 | 1.11 | 1.68 | 1.11 | 1.65 | 1.65 | 48.51% | 14,200 |
| Jul 25, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | 500 |
| Jul 24, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.99% | - |
| Jul 23, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | 0.54% | 40 |
| Jul 22, 2025 | 1.10 | 1.14 | 1.10 | 1.10 | 1.10 | 0.18% | - |
| Jul 21, 2025 | 1.09 | 1.22 | 1.09 | 1.10 | 1.10 | -1.25% | 200 |