Century Aluminum Company (FRA:EY3)
Germany
· Delayed Price · Currency is EUR 26.64
+0.18 (0.68%)
At close: Dec 5, 2025
Century Aluminum Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |
| Sep 19, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 1.71% | - |
| Sep 18, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 2.25% | - |
| Sep 17, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.41% | - |
| Sep 16, 2025 | 21.89 | 21.89 | 21.83 | 21.83 | 21.83 | -1.04% | 50 |
| Sep 15, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 6.16% | - |
| Sep 12, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 9.66% | - |
| Sep 11, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 3.24% | - |
| Sep 10, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.36% | - |
| Sep 9, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -2.11% | - |
| Sep 8, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.13% | - |
| Sep 5, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.56% | - |
| Sep 4, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 2.26% | - |
| Sep 3, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.59% | - |
| Sep 2, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -1.69% | 2 |
| Sep 1, 2025 | 18.84 | 19.22 | 18.84 | 19.22 | 19.22 | 1.32% | 2 |
| Aug 29, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -1.94% | - |
| Aug 28, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 1.10% | - |
| Aug 27, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.84% | - |
| Aug 26, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 1.09% | - |
| Aug 25, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.03% | - |
| Aug 22, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 1.02% | - |
| Aug 21, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.93% | - |
| Aug 20, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.98% | - |
| Aug 19, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -3.79% | - |
| Aug 18, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -2.41% | - |
| Aug 15, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.80% | - |
| Aug 14, 2025 | 20.13 | 20.13 | 20.00 | 20.00 | 20.00 | 0.68% | 500 |
| Aug 13, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 3.52% | - |
| Aug 12, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -1.82% | - |
| Aug 11, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 3.82% | 12 |
| Aug 8, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 3.18% | - |
| Aug 7, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.94% | - |
| Aug 6, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 3.14% | - |
| Aug 5, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.23% | - |
| Aug 4, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -3.99% | - |
| Aug 1, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.79% | - |
| Jul 31, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -3.78% | - |
| Jul 30, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -1.21% | - |
| Jul 29, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.05% | - |
| Jul 28, 2025 | 19.42 | 19.42 | 19.41 | 19.41 | 19.41 | 0.70% | 12 |
| Jul 25, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.86% | - |
| Jul 24, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -3.97% | - |
| Jul 23, 2025 | 19.08 | 19.90 | 19.08 | 19.90 | 19.90 | 3.73% | 30 |
| Jul 22, 2025 | 18.86 | 19.19 | 18.86 | 19.19 | 19.19 | 7.57% | 50 |
| Jul 21, 2025 | 17.33 | 17.84 | 17.33 | 17.84 | 17.84 | 3.93% | 100 |