Frankfurt - Delayed Quote EUR

Ceres Power Holdings plc (CFJA.F)

Compare
1.9550
-0.0170
(-0.86%)
As of 9:06:31 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20251.95501.95501.95501.95501.95502,880
Jan 14, 20251.91501.91501.86601.86601.8660-
Jan 13, 20251.97702.05001.97702.05002.05002,880
Jan 10, 20252.01802.01802.01802.01802.0180-
Jan 9, 20252.06002.06002.00002.00002.000034
Jan 8, 20252.14402.14402.14402.14402.1440-
Jan 7, 20252.20802.20802.12202.12202.1220-
Jan 6, 20252.12402.29202.12402.29202.29201,607
Jan 3, 20252.07202.07202.07202.07202.0720-
Jan 2, 20252.06002.14802.06002.14802.1480500
Dec 30, 20242.06002.06002.06002.06002.0600-
Dec 27, 20242.05402.05802.01002.01002.01003,647
Dec 23, 20241.93102.00401.93102.00402.0040-
Dec 20, 20241.92801.93101.92801.93101.9310-
Dec 19, 20242.04802.04801.94201.94201.9420800
Dec 18, 20242.04202.04602.03002.04602.0460375
Dec 17, 20241.95402.00001.95401.98201.98205,000
Dec 16, 20241.99502.10001.95501.96201.96201,783
Dec 13, 20242.02402.02401.95401.95401.95406,900
Dec 12, 20242.01402.02802.00802.00802.0080250
Dec 11, 20242.00202.01202.00202.00802.0080100
Dec 10, 20242.01002.01002.00802.00802.0080-
Dec 9, 20241.99201.99201.95201.95401.9540300
Dec 6, 20241.89101.94701.89101.94701.94701,900
Dec 5, 20241.93001.95501.91401.91401.9140880
Dec 4, 20241.96001.98101.88901.88901.88901,810
Dec 3, 20241.98701.98701.98701.98701.9870-
Dec 2, 20241.89501.99001.89501.92901.9290515
Nov 29, 20241.95101.96301.92701.92701.9270250
Nov 28, 20241.91602.00401.91601.92101.921010,477
Nov 27, 20241.85501.99001.85501.95401.9540255
Nov 26, 20241.92401.92701.86201.86201.8620520
Nov 25, 20241.93602.06001.93502.06002.06008,700
Nov 22, 20241.90202.01801.88201.91101.91105,690
Nov 21, 20241.90101.91001.86601.86601.86602,000
Nov 20, 20241.99002.13201.88101.88101.88105,140
Nov 19, 20242.07402.07402.00002.00002.0000700
Nov 18, 20242.07002.07002.04002.04002.04003,000
Nov 15, 20242.04602.06802.04602.06802.0680-
Nov 14, 20242.03002.17202.03002.07002.07001,170
Nov 13, 20242.02002.05602.02002.05602.0560100
Nov 12, 20242.08202.08202.08202.08202.0820-
Nov 11, 20242.18002.26802.16002.16002.16002,100
Nov 8, 20242.12002.12002.00202.00202.0020300
Nov 7, 20242.13802.16202.13802.16202.1620-
Nov 6, 20242.30002.30002.16402.16402.16402,351
Nov 5, 20242.30002.34402.30002.34402.3440100
Nov 4, 20242.31002.33202.31002.33202.3320-
Nov 1, 20242.32202.44002.32002.32002.32001,140
Oct 31, 20242.46802.46802.31402.31402.3140-
Oct 30, 20242.47202.47202.46802.46802.4680-
Oct 29, 20242.63202.63202.45202.45202.4520550
Oct 28, 20242.62802.78002.62802.78002.78001,900
Oct 25, 20242.64002.64002.64002.64002.6400500
Oct 24, 20242.66402.66402.64002.64002.6400-
Oct 23, 20242.75402.84602.68402.68402.684011,370
Oct 22, 20242.65402.66802.65402.65402.65402,000
Oct 21, 20242.70002.75002.64402.64402.6440660
Oct 18, 20242.73002.92002.73002.92002.9200277
Oct 17, 20242.65402.80002.65402.68402.68401,000
Oct 16, 20242.82802.82802.63402.63402.63401,535
Oct 15, 20243.00603.14802.62002.62002.62002,500
Oct 14, 20243.15203.19002.99402.99402.99402,300
Oct 11, 20243.36603.36603.21803.21803.21803,100
Oct 10, 20243.54403.55403.40203.40203.40202,060
Oct 9, 20243.40003.55603.40003.55603.5560450
Oct 8, 20243.51003.72803.50203.50203.50202,300
Oct 7, 20243.37403.64003.37403.57003.57001,870
Oct 4, 20243.16603.46803.16603.46803.46801,050
Oct 3, 20243.07803.16403.07803.16403.16401,600
Oct 2, 20243.16403.16803.10203.10203.10201,000
Oct 1, 20243.49003.49003.16003.16003.160035,140
Sep 30, 20243.20403.43803.20403.43803.43807,636
Sep 27, 20242.52202.90802.52202.90602.90602,400
Sep 26, 20242.32602.33402.32602.33402.3340-
Sep 25, 20242.23602.23602.23602.23602.2360-
Sep 24, 20242.27402.27402.20402.20402.2040763
Sep 23, 20242.22802.22802.22802.22802.2280-
Sep 20, 20242.31202.31202.20402.20402.2040-
Sep 19, 20242.30602.43402.30602.43402.4340200
Sep 18, 20242.24202.24202.21802.21802.2180151
Sep 17, 20242.25802.27802.25202.25202.2520300
Sep 16, 20242.26202.39802.24802.24802.24802,000
Sep 13, 20242.19002.23002.19002.23002.2300-
Sep 12, 20242.20002.20002.14202.14202.14203,000
Sep 11, 20242.09402.09402.08802.08802.08801,150
Sep 10, 20242.14402.14402.08802.08802.08805,000
Sep 9, 20242.12002.16002.12002.16002.16003,500
Sep 6, 20242.21402.21402.11602.11602.1160-
Sep 5, 20242.15602.20602.15602.20602.2060-
Sep 4, 20242.07202.15202.07202.15202.1520-
Sep 3, 20242.17602.17602.06202.06202.0620-
Sep 2, 20242.14202.16402.14202.16402.164010
Aug 30, 20242.14002.14402.14002.14402.1440-
Aug 29, 20242.17802.17802.15202.15202.1520-
Aug 28, 20242.20602.20602.20602.20602.206030
Aug 27, 20242.21002.21002.18002.18002.1800-
Aug 26, 20242.25602.34002.21802.21802.21803,800
Aug 23, 20242.20202.22602.20202.22602.2260-
Aug 22, 20242.18202.18202.18202.18202.1820-
Aug 21, 20242.19402.19402.17002.18002.1800100
Aug 20, 20242.34002.34002.13802.13802.13801,620
Aug 19, 20242.18402.30202.18402.30202.3020-
Aug 16, 20242.17202.19402.12202.12202.12201,000
Aug 15, 20242.17802.19802.17802.19402.19401,001
Aug 14, 20242.21402.22002.15202.15202.1520200
Aug 13, 20242.21802.25002.20402.25002.25002,450
Aug 12, 20242.16002.27002.16002.18602.18601,000
Aug 9, 20242.19802.19802.15202.15202.1520-
Aug 8, 20242.23402.23402.23402.23402.2340-
Aug 7, 20242.42402.42402.20602.20602.2060100
Aug 6, 20242.26402.51602.26402.31202.31201,345
Aug 5, 20242.23802.23802.23802.23802.2380100
Aug 2, 20242.38002.39002.38002.39002.3900500
Aug 1, 20242.47002.63802.42002.42002.4200225
Jul 31, 20242.42602.45002.42602.45002.4500-
Jul 30, 20242.41402.41402.38402.38402.3840-
Jul 29, 20242.56802.56802.42202.42202.4220380
Jul 26, 20242.51602.51602.49402.49402.4940500
Jul 25, 20242.40402.46402.40402.46402.4640-
Jul 24, 20242.45002.45002.37002.37002.3700120
Jul 23, 20242.42402.56802.42402.44802.44802,000
Jul 22, 20242.11402.49402.11402.49402.49405,400
Jul 19, 20242.14802.14802.01602.01602.01602,000
Jul 18, 20242.17602.17602.14002.14002.1400-
Jul 17, 20242.32402.32402.15602.24002.24001,700
Jul 16, 20242.36602.36602.25802.25802.2580125
Jul 15, 20242.45002.45002.45002.45002.4500-
Jul 12, 20242.36202.45002.36202.41202.41202,425
Jul 11, 20242.30002.33002.30002.33002.3300-
Jul 10, 20242.19002.28202.19002.28202.2820-
Jul 9, 20242.23202.23202.14202.14202.1420-
Jul 8, 20242.23002.23002.23002.23002.2300-
Jul 5, 20242.19002.20202.19002.20202.2020-
Jul 4, 20242.41002.41002.22802.22802.2280-
Jul 3, 20242.20602.31402.19802.31402.3140999
Jul 2, 20242.20602.36202.17402.17402.17401,192
Jul 1, 20242.07202.07202.07202.07202.0720-
Jun 28, 20242.12602.12601.97601.97601.97601,000
Jun 27, 20242.03002.03002.03002.03002.0300-
Jun 26, 20242.13002.13001.99401.99401.9940-
Jun 25, 20242.12602.14002.09202.09202.0920500
Jun 24, 20242.04202.15002.04202.12202.1220200
Jun 21, 20242.03202.03402.03202.03402.0340610
Jun 20, 20242.08202.15402.03602.03602.03604,500
Jun 19, 20242.09602.09602.02602.02802.0280200
Jun 18, 20242.05002.08002.05002.08002.0800-
Jun 17, 20242.13402.22802.00202.00202.00201,015
Jun 14, 20242.15602.15602.05202.05202.0520480
Jun 13, 20242.11802.18802.11802.15802.15801,100
Jun 12, 20242.21402.25202.21402.25202.2520-
Jun 11, 20242.43002.45002.21802.21802.2180200
Jun 10, 20242.41202.53602.36202.53602.53601,500
Jun 7, 20242.43002.46002.42202.42202.4220600
Jun 6, 20242.49202.49202.48202.48202.4820-
Jun 5, 20242.56802.63402.48402.48402.48401,070
Jun 4, 20242.79802.79802.62402.62402.62401,000
Jun 3, 20242.62002.62002.62002.62002.6200500
May 31, 20242.61002.70002.61002.70002.7000200
May 30, 20242.49002.72202.49002.70202.7020500
May 29, 20242.37602.61202.37602.61202.6120-
May 28, 20242.64802.90002.51402.51402.51401,053
May 27, 20242.67802.74002.61402.74002.74003,995
May 24, 20242.52202.57402.52202.57402.5740200
May 23, 20242.25002.53002.25002.43202.43202,200
May 22, 20242.24002.25802.24002.25802.2580-
May 21, 20242.11802.11802.11802.11802.1180-
May 20, 20242.21202.21202.21202.21202.2120-
May 17, 20242.19602.19602.19602.19602.1960-
May 16, 20242.12202.15202.12202.14002.14002,000
May 15, 20242.09602.20802.09602.20802.20801,000
May 14, 20242.02202.17002.02202.05202.052019,940
May 13, 20242.00002.00402.00002.00402.0040535
May 10, 20242.11402.11402.00802.00802.0080-
May 9, 20241.99601.99601.99601.99601.9960-
May 8, 20242.05402.05401.98601.98601.9860-
May 7, 20242.09402.09402.04002.04002.0400-
May 6, 20242.08402.08402.08402.08402.0840-
May 3, 20241.99302.05601.99302.05002.050070
May 2, 20241.85001.96001.85001.96001.9600400
Apr 30, 20242.05402.07002.00202.00202.0020460
Apr 29, 20241.74901.94301.74901.94301.9430-
Apr 26, 20241.59701.76801.59701.75201.75204,322
Apr 25, 20241.59401.66201.58001.58001.580013,000
Apr 24, 20241.59601.64901.59601.64901.6490-
Apr 23, 20241.58601.62901.58601.62901.6290-
Apr 22, 20241.57401.57401.57201.57201.5720-
Apr 19, 20241.52601.52601.51001.51001.5100-
Apr 18, 20241.50601.62401.50601.62401.6240400
Apr 17, 20241.50001.50001.50001.50001.5000-
Apr 16, 20241.53601.53601.53101.53101.53101,300
Apr 15, 20241.48101.61801.48101.61801.618045
Apr 12, 20241.57001.62301.57001.62301.6230145
Apr 11, 20241.54101.55001.54101.55001.5500-
Apr 10, 20241.58301.59501.53401.53401.53402,100
Apr 9, 20241.59001.63101.59001.59001.5900100
Apr 8, 20241.53501.55801.53501.55801.5580500
Apr 5, 20241.56401.56601.56401.56601.5660-
Apr 4, 20241.56701.81101.56701.63001.63003,250
Apr 3, 20241.60001.62001.54601.54601.54605,700
Apr 2, 20241.62701.62701.60001.60001.6000-
Mar 28, 20241.60501.61201.60501.61201.6120100
Mar 27, 20241.55001.60501.55001.60501.6050-
Mar 26, 20241.49001.55301.49001.52601.5260450
Mar 25, 20241.49901.50001.49901.50001.5000150
Mar 22, 20241.52201.56801.52201.56801.5680235
Mar 21, 20241.49501.67801.49501.52601.52601,000
Mar 20, 20241.61801.61801.52801.52801.5280500
Mar 19, 20241.72001.72001.53901.53901.539010,000
Mar 18, 20241.74001.78401.74001.74301.7430280
Mar 15, 20241.74001.87701.74001.75901.75902,145
Mar 14, 20241.82201.88801.82201.84001.84003,435
Mar 13, 20241.96901.96901.79901.79901.799010,050
Mar 12, 20241.88001.90101.88001.90101.9010-
Mar 11, 20242.02802.02801.88701.88701.8870500
Mar 8, 20241.97201.98801.97201.98801.9880200
Mar 7, 20242.00002.01202.00002.01202.01201,420
Mar 6, 20241.95502.01001.95502.01002.0100450
Mar 5, 20241.94401.94401.93401.93401.9340-
Mar 4, 20241.99602.14001.99602.14002.1400500
Mar 1, 20241.89001.93501.89001.93501.93502,600
Feb 29, 20241.83001.88001.83001.86301.8630100
Feb 28, 20241.88201.98301.88001.88001.880011,098
Feb 27, 20241.84601.87001.83701.83701.8370150
Feb 26, 20242.01802.01801.86701.87701.87709,510
Feb 23, 20241.83001.91801.83001.91801.91801,535
Feb 22, 20241.89602.01001.86701.86701.86703,000
Feb 21, 20241.85002.06801.85001.89601.89601,150
Feb 20, 20241.83301.83301.81801.82601.82601,370
Feb 19, 20241.95501.95501.82001.82001.82004,150
Feb 16, 20241.97601.97601.95001.95001.950020
Feb 15, 20242.07202.07201.97601.97601.9760400
Feb 14, 20242.03002.18002.00002.00002.00003,180
Feb 13, 20242.11602.18002.02402.02402.024050
Feb 12, 20241.98002.12001.98002.12002.120091
Feb 9, 20241.92102.09801.92101.99001.9900200
Feb 8, 20241.95402.11801.91001.91001.910075
Feb 7, 20241.96701.96801.95501.96801.96801,150
Feb 6, 20242.20002.20002.20002.20002.2000600
Feb 5, 20242.45002.45002.45002.45002.4500300
Feb 2, 20242.42602.62202.38602.38602.38603,450
Feb 1, 20242.67002.72802.42402.42402.42401,000
Jan 31, 20242.43802.92402.43802.74802.74805,000
Jan 30, 20242.44802.47802.38002.38202.3820700
Jan 29, 20242.56602.56602.41202.41202.41201
Jan 26, 20242.68002.74802.62402.62402.62401,630
Jan 25, 20242.37202.73002.37202.58402.5840595
Jan 24, 20242.85402.85402.27602.38402.38407,245
Jan 23, 20242.57802.99802.57802.93202.93208,053
Jan 22, 20242.39202.59402.39202.59402.5940200
Jan 19, 20242.39202.39202.17602.32402.32403,050
Jan 18, 20241.76002.73601.76002.37002.37006,723
Jan 17, 20241.80001.80101.75001.75001.75005,264
Jan 16, 20241.80201.98501.80201.84801.84807,387

Related Tickers

1ZB.F Bloom Energy Corporation
22.78
+0.11%
 
27W.F PowerCell Sweden AB (publ)
3.0980
-0.39%
 
QC8.F AFC Energy plc
0.1050
0.00%
 
PLUN.F Plug Power Inc.
2.7400
+5.79%
 
APARINDS.NS APAR Industries Limited
10,166.90
-1.32%
 
PLUG Plug Power Inc.
2.7100
+1.88%