Frankfurt - Delayed Quote EUR

Ceres Power Holdings plc (CFJA.F)

Compare
0.6205
+0.0075
+(1.22%)
At close: 9:50:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.61150.62050.61150.62050.62054,000
Apr 16, 20250.64050.72000.61300.61300.61304,000
Apr 15, 20250.64000.66250.64000.66250.6625-
Apr 14, 20250.65000.73000.63500.63500.635012,500
Apr 11, 20250.61000.64300.61000.64300.64302,450
Apr 10, 20250.58550.60250.58550.60250.602550
Apr 9, 20250.58000.60200.58000.60200.6020-
Apr 8, 20250.60000.60000.60000.60000.6000-
Apr 7, 20250.55000.71000.47800.58450.58456,200
Apr 4, 20250.59300.62000.50100.50100.501030,000
Apr 3, 20250.57450.62500.56600.56600.56601,150
Apr 2, 20250.58950.60950.58950.60950.6095-
Apr 1, 20250.66000.68750.59950.59950.5995250
Mar 31, 20250.58800.65200.58800.59000.5900320
Mar 28, 20250.64700.64700.60600.60600.6060-
Mar 27, 20250.68050.70350.64000.64000.6400200
Mar 26, 20250.69400.73200.67800.67800.67801,000
Mar 25, 20250.68800.69350.68800.69350.6935-
Mar 24, 20250.73550.73550.73550.73550.73555
Mar 21, 20250.80100.80100.74100.74100.7410-
Mar 20, 20250.81900.81900.79700.79700.7970500
Mar 19, 20250.76300.81550.76100.81550.81555,527
Mar 18, 20250.73900.89750.73900.76450.7645500
Mar 17, 20250.69050.69050.69050.69050.6905-
Mar 14, 20250.66000.71700.66000.67950.67951,650
Mar 13, 20250.66000.78350.66000.66000.66003,050
Mar 12, 20250.64500.66150.64500.66150.6615-
Mar 11, 20250.67000.67000.66750.66750.6675-
Mar 10, 20250.68400.73200.67750.67750.67751,000
Mar 7, 20250.67750.75850.67750.69400.69402,400
Mar 6, 20250.73700.80050.70050.70050.70053,204
Mar 5, 20250.75350.80950.73450.73700.73706,100
Mar 4, 20250.80100.81250.77300.77300.7730200
Mar 3, 20250.81400.81400.80850.80850.8085-
Feb 28, 20250.78500.82050.78500.82050.8205300
Feb 27, 20250.81500.82200.80000.80000.80001,500
Feb 26, 20250.79600.88000.79600.82300.8230700
Feb 25, 20250.81400.81450.79600.79600.79601,500
Feb 24, 20250.86300.96050.83150.83150.83155,200
Feb 21, 20250.95001.08300.93950.94900.94901,400
Feb 20, 20250.99301.07400.87000.90100.90108,432
Feb 19, 20251.58901.65001.52601.52601.5260328
Feb 18, 20251.54401.58201.54401.56901.56901,310
Feb 17, 20251.61001.61001.55401.55401.5540-
Feb 14, 20251.63101.68101.60601.60601.6060300
Feb 13, 20251.61801.63401.61801.63201.6320200
Feb 12, 20251.69301.69301.63101.63101.6310430
Feb 11, 20251.75601.75601.69001.69001.6900-
Feb 10, 20251.70001.70001.70001.70001.7000-
Feb 7, 20251.71801.73701.66901.66901.6690400
Feb 6, 20251.72901.72901.72901.72901.7290-
Feb 5, 20251.76901.76901.66501.66501.665060
Feb 4, 20251.71001.77801.71001.74201.74201,090
Feb 3, 20251.74001.74001.70401.70401.7040200
Jan 31, 20251.68201.81601.68201.81601.8160-
Jan 30, 20251.66201.66201.66201.66201.6620-
Jan 29, 20251.72501.72501.62101.62101.62101,215
Jan 28, 20251.62801.67901.61301.61301.61302,630
Jan 27, 20251.65701.74001.62701.62701.62703,100
Jan 24, 20251.76101.79001.70101.70101.70102,018
Jan 23, 20251.84101.84101.73101.73101.731050
Jan 22, 20251.87701.87701.77101.77101.7710-
Jan 21, 20251.89101.89101.86501.86501.8650-
Jan 20, 20251.90401.90401.90401.90401.9040180
Jan 17, 20251.95001.95001.90101.90101.9010-
Jan 16, 20251.95501.95501.91301.91301.9130-
Jan 15, 20251.88501.97201.88501.97201.9720-
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-

Related Tickers

27W.F PowerCell Sweden AB (publ)
2.5140
-5.06%
 
1ZB.F Bloom Energy Corporation
15.15
-4.11%
 
THFWF FW Thorpe Plc
3.7500
0.00%
 
PLUN.SG Plug Power Inc
0.7873
-0.98%
 
ALFE.VI Alfen N.V.
12.72
+0.59%
 
XPPLF XP Power Limited
9.50
0.00%
 
LEDIBOND.CO LED iBond International A/S
0.2640
0.00%
 
703.DE Alfen N.V.
12.72
-0.12%
 
PLUN.F Plug Power Inc.
0.7927
-0.91%
 
NKTc.XC