Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Hamburg - Delayed Quote EUR

Ceres Power Holdings PLC (CFJA.HM)

0.6910
+0.0055
+(0.80%)
At close: April 25 at 5:25:10 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.68700.69100.68700.69100.6910-
Apr 24, 20250.65850.68550.65850.68550.6855-
Apr 23, 20250.64400.65750.64400.65750.6575-
Apr 22, 20250.66150.66150.63350.63350.6335-
Apr 17, 20250.67850.67850.67050.67050.6705-
Apr 16, 20250.70050.70050.67450.67450.6745-
Apr 15, 20250.68300.71050.68300.71050.7105-
Apr 14, 20250.64650.66300.64650.66300.6630-
Apr 11, 20250.65950.65950.61500.61500.6150-
Apr 10, 20250.64550.64550.64550.64550.6455-
Apr 9, 20250.63800.63800.60150.60150.6015-
Apr 8, 20250.64700.68200.64700.68200.6820-
Apr 7, 20250.53250.61700.53250.61700.6170200
Apr 4, 20250.61450.61450.57050.57050.5705-
Apr 3, 20250.63400.63400.62850.62850.6285-
Apr 2, 20250.64950.65500.64950.65500.6550-
Apr 1, 20250.63900.64950.63900.64950.6495-
Mar 31, 20250.64800.64800.63700.63700.6370-
Mar 28, 20250.69600.69600.65800.65800.6580-
Mar 27, 20250.72650.72650.70050.70050.7005-
Mar 26, 20250.74300.74300.72150.72150.7215-
Mar 25, 20250.73600.73600.72450.72450.7245-
Mar 24, 20250.79550.79550.72750.72750.7275-
Mar 21, 20250.84500.84500.79950.79950.7995-
Mar 20, 20250.86400.86400.86000.86000.8600-
Mar 19, 20250.81500.85950.81500.85950.8595-
Mar 18, 20250.77050.83550.77050.83550.83555,900
Mar 17, 20250.72650.76800.72650.76800.7680-
Mar 14, 20250.70750.73050.70750.73050.7305-
Mar 13, 20250.71000.71000.70750.70750.7075-
Mar 12, 20250.70500.70750.70500.70750.7075400
Mar 11, 20250.73000.73000.70050.70050.7005-
Mar 10, 20250.74400.74400.73050.73050.7305-
Mar 7, 20250.73650.74100.73650.74100.7410-
Mar 6, 20250.78900.78900.75050.75050.7505-
Mar 5, 20250.81350.81350.78250.78250.7825-
Mar 4, 20250.86100.86100.78800.78800.7880-
Mar 3, 20250.87500.87500.85050.85050.8505-
Feb 28, 20250.85050.87650.85050.87650.8765-
Feb 27, 20250.87500.87500.84900.84900.8490-
Feb 26, 20250.84200.85700.84200.85700.8570-
Feb 25, 20250.87400.87400.82450.82450.8245-
Feb 24, 20250.92300.95000.88600.88600.88601,000
Feb 21, 20250.96250.96250.94500.94500.9450-
Feb 20, 20251.57001.57001.57001.57001.570012
Feb 19, 20251.62101.62101.57401.57401.57401,000
Feb 18, 20251.59201.62901.59201.62901.6290-
Feb 17, 20251.65901.65901.60101.60101.6010-
Feb 14, 20251.68301.70101.65701.65701.6570250
Feb 13, 20251.67801.69301.67801.69301.6930-
Feb 12, 20251.74201.74201.67101.67101.6710200
Feb 11, 20251.72001.74801.72001.74801.7480-
Feb 10, 20251.66601.78901.66601.78901.7890-
Feb 7, 20251.67701.72601.67701.72601.7260-
Feb 6, 20251.65801.75101.65801.75101.7510-
Feb 5, 20251.72501.76801.72501.76801.7680-
Feb 4, 20251.69701.80701.69701.80701.8070-
Feb 3, 20251.70001.77201.70001.77201.7720-
Jan 31, 20251.65401.85101.65401.85101.8510-
Jan 30, 20251.70101.74901.69801.69801.69801,000
Jan 29, 20251.60501.63001.60501.63001.6300-
Jan 28, 20251.61701.65401.61701.65401.6540-
Jan 27, 20251.69101.70301.69101.70301.70301,000
Jan 24, 20251.81501.81501.75401.75401.7540280
Jan 23, 20251.85001.85001.78101.78101.78102,000
Jan 22, 20251.89301.89301.87801.87801.87801,000
Jan 21, 20251.85901.93101.85901.93101.9310-
Jan 20, 20251.89101.94501.89101.94501.9450-
Jan 17, 20251.90501.96501.90501.96501.9650-
Jan 16, 20252.00602.00601.96001.96001.9600-
Jan 15, 20251.84401.98501.84401.98501.9850-
Jan 14, 20251.96201.96201.91901.91901.91903,000
Jan 13, 20251.94101.95101.94101.95101.9510-
Jan 10, 20252.00002.00001.99201.99201.9920-
Jan 9, 20252.00002.06002.00002.06002.0600-
Jan 8, 20252.11002.11002.06402.06402.0640-
Jan 7, 20252.21202.21202.17602.17602.1760-
Jan 6, 20252.08002.26002.08002.26002.2600-
Jan 3, 20252.04602.15602.04602.15602.15601,050
Jan 2, 20252.00202.11802.00202.11802.1180-
Dec 30, 20242.00002.00002.00002.00002.0000-
Dec 27, 20242.04802.07002.04802.07002.0700-
Dec 23, 20241.91702.09001.91702.09002.0900-
Dec 20, 20241.92201.97401.92201.97401.9740-
Dec 19, 20242.01402.01401.99401.99401.9940-
Dec 18, 20241.97002.12601.97002.12602.1260-
Dec 17, 20241.93302.03801.93302.03802.0380-
Dec 16, 20242.01002.01002.01002.01002.0100-
Dec 13, 20242.06002.07402.01002.01002.0100150
Dec 12, 20242.05802.06802.05802.06802.0680-
Dec 11, 20242.06002.08002.06002.08002.0800-
Dec 10, 20242.00202.06002.00202.06002.0600-
Dec 9, 20241.97902.05601.97902.05602.05601,400
Dec 6, 20241.96502.00001.96501.99401.9940200
Dec 5, 20241.93801.96001.93801.96001.9600-
Dec 4, 20241.95001.97301.94701.97301.97302,000
Dec 3, 20241.99301.99301.96401.96401.9640-
Dec 2, 20241.95501.95801.95501.95801.9580-
Nov 29, 20241.95101.98401.95101.98401.9840-
Nov 28, 20242.00202.00201.98301.98301.9830-
Nov 27, 20241.91201.94101.91201.94101.9410-
Nov 26, 20242.01202.01201.92101.92101.9210-
Nov 25, 20241.96101.99201.96101.99201.9920-
Nov 22, 20241.91601.96101.91601.96101.9610-
Nov 21, 20241.93201.93201.91401.91401.9140-
Nov 20, 20242.00202.00201.94901.94901.9490-
Nov 19, 20242.12002.12002.03802.03802.0380-
Nov 18, 20242.12802.12802.07202.07202.0720-
Nov 15, 20242.02002.11402.02002.11402.1140-
Nov 14, 20242.09802.09802.06402.09002.090050
Nov 13, 20242.01602.09402.01602.09402.0940-
Nov 12, 20242.13002.13002.03402.03402.0340100
Nov 11, 20242.12802.14402.12802.14402.1440-
Nov 8, 20242.20802.20802.07202.07202.0720-
Nov 7, 20242.20202.20202.15802.15802.1580950
Nov 6, 20242.31802.31802.20602.20602.2060-
Nov 5, 20242.38802.38802.33602.33602.3360-
Nov 4, 20242.38002.38002.32602.32602.3260-
Nov 1, 20242.35202.39402.35202.39402.394050
Oct 31, 20242.50002.50002.35602.35602.3560-
Oct 30, 20242.48202.54802.48202.54802.5480-
Oct 29, 20242.62402.62402.49402.49402.4940-
Oct 28, 20242.60802.68802.60802.68802.6880-
Oct 25, 20242.65402.66602.65402.66602.6660-
Oct 24, 20242.74202.74202.62802.62802.6280-
Oct 23, 20242.70602.72602.70602.72602.7260-
Oct 22, 20242.69402.74602.69402.74602.7460-
Oct 21, 20242.75802.75802.71602.71602.7160-
Oct 18, 20242.73802.75002.73202.75002.750031
Oct 17, 20242.68402.70602.68402.70602.7060-
Oct 16, 20242.67802.69602.67802.69602.6960-
Oct 15, 20243.04603.04602.89802.89802.8980-
Oct 14, 20243.21203.21203.03403.03403.0340-
Oct 11, 20243.38803.38803.25803.25803.2580-
Oct 10, 20243.59803.59803.42603.42603.4260-
Oct 9, 20243.55203.55203.50403.50403.5040-
Oct 8, 20243.63203.63203.55403.55403.5540-
Oct 7, 20243.36203.63403.36203.63403.6340-
Oct 4, 20243.22003.33203.22003.33203.3320-
Oct 3, 20243.12203.25803.12203.25803.2580-
Oct 2, 20243.20803.22203.20803.21603.2160500
Oct 1, 20243.40203.40203.22603.22603.2260200
Sep 30, 20243.00003.35203.00003.35203.3520-
Sep 27, 20242.38602.98802.38602.98802.9880250
Sep 26, 20242.29202.42202.29202.42202.4220-
Sep 25, 20242.25202.29402.25202.29402.2940-
Sep 24, 20242.30002.30002.28602.28602.2860-
Sep 23, 20242.25602.27602.25602.27602.2760-
Sep 20, 20242.32802.32802.30002.30002.30001,000
Sep 19, 20242.31802.34802.31802.34802.3480-
Sep 18, 20242.26802.29202.26802.29202.2920-
Sep 17, 20242.29802.30202.29802.30202.3020-
Sep 16, 20242.28402.28602.28402.28602.2860-
Sep 13, 20242.21202.28602.21202.28602.2860-
Sep 12, 20242.14802.21202.14802.21202.2120-
Sep 11, 20242.13602.13802.13602.13802.1380-
Sep 10, 20242.16802.16802.14202.14202.1420-
Sep 9, 20242.17802.18002.17802.18002.1800-
Sep 6, 20242.25602.25602.20002.20002.2000-
Sep 5, 20242.20202.29802.20202.29802.2980-
Sep 4, 20242.08602.21202.08602.21202.2120-
Sep 3, 20242.18402.18402.12002.12002.1200-
Sep 2, 20242.19402.19402.19402.19402.1940-
Aug 30, 20242.20802.24202.20802.24202.2420-
Aug 29, 20242.19602.23202.19602.23202.2320-
Aug 28, 20242.23202.23202.23202.23202.2320-
Aug 27, 20242.22602.24402.22602.24402.2440-
Aug 26, 20242.27402.27402.25802.25802.2580-
Aug 23, 20242.20802.27602.20802.27602.2760-
Aug 22, 20242.22602.22602.19002.19002.1900-
Aug 21, 20242.19402.19402.19402.19402.1940-
Aug 20, 20242.35402.35402.35402.35402.3540-
Aug 19, 20242.13002.13002.13002.13002.1300-
Aug 16, 20242.22002.22002.22002.22002.2200-
Aug 15, 20242.21002.21002.21002.21002.2100-
Aug 14, 20242.25002.25802.25002.25802.25801,000
Aug 13, 20242.24602.24602.24602.24602.2460-
Aug 12, 20242.14202.14202.14202.14202.1420-
Aug 9, 20242.20202.20202.20202.20202.2020-
Aug 8, 20242.26402.26402.26402.26402.2640-
Aug 7, 20242.38202.38202.36002.36002.36001,000
Aug 6, 20242.32002.32002.32002.32002.3200-
Aug 5, 20242.33202.33202.33202.33202.3320-
Aug 2, 20242.44802.44802.44802.44802.4480-
Aug 1, 20242.54202.54202.54202.54202.5420-
Jul 31, 20242.45602.45602.45602.45602.4560-
Jul 30, 20242.47002.47002.47002.47002.4700-
Jul 29, 20242.55202.55202.55202.55202.5520-
Jul 26, 20242.51002.51002.51002.51002.5100-
Jul 25, 20242.40802.40802.40802.40802.4080-
Jul 24, 20242.43202.43202.43202.43202.4320-
Jul 23, 20242.39602.39602.39602.39602.3960-
Jul 22, 20242.17402.17402.17402.17402.1740-
Jul 19, 20242.19402.19402.19402.19402.1940-
Jul 18, 20242.21202.21202.21202.21202.2120-
Jul 17, 20242.29602.29602.29602.29602.2960-
Jul 16, 20242.39402.39402.39402.39402.3940-
Jul 15, 20242.44602.44602.44602.44602.4460-
Jul 12, 20242.38602.38602.38602.38602.3860-
Jul 11, 20242.33202.33202.33202.33202.3320-
Jul 10, 20242.19002.19002.19002.19002.1900-
Jul 9, 20242.25202.25202.25202.25202.2520-
Jul 8, 20242.25202.25202.25202.25202.2520-
Jul 5, 20242.28202.34202.28202.34202.34203,000
Jul 4, 20242.36202.36202.36202.36202.3620-
Jul 3, 20242.23202.23202.23202.23202.2320300
Jul 2, 20242.20602.20602.20602.20602.2060-
Jul 1, 20242.06002.06002.06002.06002.0600-
Jun 28, 20242.08802.08802.08802.08802.0880-
Jun 27, 20242.04602.04602.04602.04602.0460-
Jun 26, 20242.15002.15002.15002.15002.1500-
Jun 25, 20242.17202.17202.17202.17202.1720-
Jun 24, 20242.07602.07602.07602.07602.0760-
Jun 21, 20242.08402.08402.08402.08402.0840-
Jun 20, 20242.08602.08602.08602.08602.0860-
Jun 19, 20242.18202.18202.18202.18202.1820-
Jun 18, 20242.05202.05202.04402.04402.04403,000
Jun 17, 20242.10402.10402.10402.10402.1040-
Jun 14, 20242.21202.21202.21202.21202.2120-
Jun 13, 20242.30202.30202.30202.30202.3020-
Jun 12, 20242.27802.27802.27802.27802.2780-
Jun 11, 20242.46402.46402.46402.46402.4640-
Jun 10, 20242.47202.47202.47202.47202.4720-
Jun 7, 20242.52202.52202.52202.52202.5220-
Jun 6, 20242.53602.53602.53602.53602.5360-
Jun 5, 20242.68402.68402.68402.68402.6840-
Jun 4, 20242.78202.78202.78202.78202.78201,300
Jun 3, 20242.60402.60402.60402.60402.6040-
May 31, 20242.80202.80202.80202.80202.8020-
May 30, 20242.65002.65002.65002.65002.6500-
May 29, 20242.55802.55802.55802.55802.5580-
May 28, 20242.71002.71002.71002.71002.7100-
May 27, 20242.62002.62002.62002.62002.6200-
May 24, 20242.46202.46202.46202.46202.4620-
May 23, 20242.32002.32002.32002.32002.3200-
May 22, 20242.26602.26602.26602.26602.2660-
May 21, 20242.19402.19402.19402.19402.1940-
May 20, 20242.27202.27202.27202.27202.2720-
May 17, 20242.19002.19002.19002.19002.1900-
May 16, 20242.13802.13802.13802.13802.1380-
May 15, 20242.09602.09602.09602.09602.0960-
May 14, 20242.05802.05802.05802.05802.0580-
May 13, 20242.06202.06202.05602.05602.056050
May 10, 20242.07402.07402.07402.07402.0740-
May 9, 20242.03402.03402.03402.03402.0340-
May 8, 20242.08802.08802.02602.02602.02603,000
May 7, 20242.18202.18202.18202.18202.1820-
May 6, 20242.11602.11602.11602.11602.1160-
May 3, 20242.04202.04202.04202.04202.0420-
May 2, 20241.95101.95101.95101.95101.9510-
Apr 30, 20241.99601.99601.99601.99601.9960-
Apr 29, 20241.80401.80401.80401.80401.8040-
Apr 26, 20241.64101.64101.64101.64101.6410-
Apr 25, 20241.69201.69201.69201.69201.6920-

Related Tickers

QC8.MU AFC Energy PLC
0.0679
+6.76%
 
FEY.DE FuelCell Energy Inc
3.0075
0.00%
 
PLUN.F Plug Power Inc.
0.7142
-4.51%
 
AFC.L AFC Energy plc
6.49
+9.26%
 
FCEL FuelCell Energy, Inc.
3.8200
-0.78%
 
PLUG Plug Power Inc.
0.8116
-4.36%