Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR

Ceres Power Holdings PLC (CFJA.SG)

Compare
0.7770
-0.0170
(-2.14%)
At close: March 5 at 4:43:41 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 5, 20250.79750.81200.76700.77700.7770-
Mar 4, 20250.84450.84450.77650.79400.7940-
Mar 3, 20250.85900.86950.84600.84950.8495-
Feb 28, 20250.83550.86500.82400.86500.8650200
Feb 27, 20250.85950.88200.80850.80850.8085664
Feb 26, 20250.82700.86050.80750.82900.8290-
Feb 25, 20250.85800.87200.80800.82000.82002,710
Feb 24, 20250.90700.92300.87150.87150.87151,192
Feb 21, 20250.94751.01000.93600.93600.9360485
Feb 20, 20251.56301.56400.91800.95450.954511,815
Feb 19, 20251.60601.60601.60001.60001.60002,000
Feb 18, 20251.57801.67901.57801.60901.60901,270
Feb 17, 20251.64301.65001.60101.60101.6010550
Feb 14, 20251.67101.68701.64101.64101.64101,330
Feb 13, 20251.66301.69001.64101.67401.6740-
Feb 12, 20251.72701.76601.64401.64401.6440-
Feb 11, 20251.76501.76701.75201.75201.7520-
Feb 10, 20251.71201.79601.71101.79601.7960200
Feb 7, 20251.72201.78701.72201.78701.7870-
Feb 6, 20251.70501.77901.70501.77001.7700-
Feb 5, 20251.77001.77801.74801.75301.7530-
Feb 4, 20251.74201.76201.73701.76201.7620-
Feb 3, 20251.73501.77301.72801.76001.7600-
Jan 31, 20251.70201.70201.67601.67601.6760-
Jan 30, 20251.72001.72001.67601.69201.69201,914
Jan 29, 20251.65101.79301.65101.66401.6640-
Jan 28, 20251.66301.70901.63901.63901.6390-
Jan 27, 20251.73601.73801.70001.70701.707020
Jan 24, 20251.76701.76701.76701.76701.7670-
Jan 23, 20251.80601.80601.76101.77101.7710-
Jan 22, 20251.87801.91001.86301.87001.8700-
Jan 21, 20251.90301.95001.90301.91601.91601,400
Jan 20, 20251.93601.96401.91801.94301.9430-
Jan 17, 20251.95101.98201.95101.96301.9630-
Jan 16, 20251.98901.99101.94601.96701.96703,647
Jan 15, 20251.88901.99501.88901.99501.9950-
Jan 14, 20251.94701.98001.92901.93401.93401,000
Jan 13, 20251.99302.07201.99001.99001.99004,000
Jan 10, 20252.03002.06201.99702.00002.0000200
Jan 9, 20252.03802.04802.02602.04802.04801,000
Jan 8, 20252.15602.18802.07002.08002.080050
Jan 7, 20252.25602.28002.16402.16402.16401,221
Jan 6, 20252.12002.12002.12002.12002.1200-
Jan 3, 20252.08802.08802.08802.08802.0880-
Jan 2, 20252.03802.12202.03802.12202.12201,000
Dec 30, 20242.04002.04802.04002.04802.0480-
Dec 27, 20242.04402.10002.04402.10002.1000200
Dec 23, 20241.95202.04601.95102.04602.0460200
Dec 20, 20241.96701.96701.87701.96401.9640-
Dec 19, 20242.05602.05601.98201.98201.9820490
Dec 18, 20242.01402.16602.01402.13002.1300-
Dec 17, 20241.97802.02201.97102.02202.0220300
Dec 16, 20241.97001.98601.96401.98201.9820300
Dec 13, 20242.04202.04201.99001.99001.9900-
Dec 12, 20242.04402.09202.04202.08002.08001,500
Dec 11, 20242.04402.08602.04402.08602.08603,000
Dec 10, 20241.98702.05601.98702.05602.0560-
Dec 9, 20241.96402.04601.96402.04602.04601,000
Dec 6, 20241.93601.98801.93601.98101.9810-
Dec 5, 20241.93602.05801.93601.98601.98603,500
Dec 4, 20241.93101.98201.93101.97301.9730-
Dec 3, 20241.97802.02401.94301.94301.9430-
Dec 2, 20242.01402.01401.96301.96301.96303,000
Nov 29, 20241.93701.98001.93701.97501.9750-
Nov 28, 20241.98701.98701.96101.98401.9840620
Nov 27, 20241.89701.93401.88601.92401.9240-
Nov 26, 20241.99701.99701.89701.89701.8970-
Nov 25, 20241.94602.01201.91302.01202.0120750
Nov 22, 20241.90101.95101.89601.95101.95101,000
Nov 21, 20241.91701.93801.89701.89701.8970-
Nov 20, 20241.98702.01801.91201.91701.9170500
Nov 19, 20242.10602.10601.99102.02002.0200-
Nov 18, 20242.11202.11202.06402.06402.06402,500
Nov 15, 20242.00402.19802.00402.14602.1460470
Nov 14, 20242.08402.08402.06002.06002.06008,800
Nov 13, 20242.00002.09602.00002.09602.0960-
Nov 12, 20242.11402.11402.05202.05202.0520-
Nov 11, 20242.11202.19002.11202.19002.1900-
Nov 8, 20242.24802.24802.04202.04202.04201,066
Nov 7, 20242.18602.18602.08402.12002.1200-
Nov 6, 20242.27602.31402.13802.25002.2500190
Nov 5, 20242.36802.37202.28602.28602.2860-
Nov 4, 20242.36402.37402.35002.36002.3600-
Nov 1, 20242.33602.39202.33602.39202.3920660
Oct 31, 20242.48402.48602.33202.33202.3320520
Oct 30, 20242.46602.67402.45402.60602.6060-
Oct 29, 20242.61002.62802.49202.55602.55601,000
Oct 28, 20242.59402.66202.56402.60802.6080-
Oct 25, 20242.61002.64402.61002.63802.6380-
Oct 24, 20242.72402.75602.72402.74002.740022
Oct 23, 20242.69002.73402.68602.72402.7240-
Oct 22, 20242.68002.74002.68002.74002.7400-
Oct 21, 20242.74402.79802.70802.77802.7780200
Oct 18, 20242.72002.79802.72002.77402.7740-
Oct 17, 20242.66802.76602.66802.72202.7220-
Oct 16, 20242.65802.92602.65802.71802.71801,100
Oct 15, 20243.03203.04002.93402.93402.9340-
Oct 14, 20243.19603.19603.02803.04003.0400-
Oct 11, 20243.37203.37203.18403.19403.19402,859
Oct 10, 20243.58003.58003.41403.44803.448030
Oct 9, 20243.53603.57803.48203.48203.482090
Oct 8, 20243.61603.64203.54403.64203.6420595
Oct 7, 20243.34603.72803.34603.64603.646035
Oct 4, 20243.20003.35403.20003.32803.3280763
Oct 3, 20243.10403.22003.10003.20203.202050
Oct 2, 20243.19003.33803.16603.21003.21001,550
Oct 1, 20242.98603.55202.98603.13403.1340383
Sep 30, 20242.98603.39402.98603.39203.392012,060
Sep 27, 20242.37002.94602.37002.94602.94604,334
Sep 26, 20242.27802.47802.27802.40002.4000200
Sep 25, 20242.23602.30602.23602.30602.3060-
Sep 24, 20242.28202.30402.28202.30202.3020-
Sep 23, 20242.24002.31002.24002.31002.3100-
Sep 20, 20242.31202.34202.24002.24202.2420-
Sep 19, 20242.30202.38802.30202.34202.3420200
Sep 18, 20242.25402.32002.25402.29802.29801,650
Sep 17, 20242.28202.31202.27002.31202.3120-
Sep 16, 20242.26602.29402.24402.28602.2860-
Sep 13, 20242.19602.29402.19602.27002.2700-
Sep 12, 20242.13202.22402.13202.21002.2100-
Sep 11, 20242.11802.17202.11802.12602.1260-
Sep 10, 20242.15202.17602.12602.12602.1260-
Sep 9, 20242.16402.20802.16402.17002.1700500
Sep 6, 20242.24002.25202.21202.21202.2120-
Sep 5, 20242.18802.26002.18602.26002.2600-
Sep 4, 20242.06802.22002.06802.22002.2200450
Sep 3, 20242.16802.21002.12202.12202.1220108
Sep 2, 20242.17802.18202.16002.17802.1780-
Aug 30, 20242.19402.25802.19402.25802.2580-
Aug 29, 20242.17802.23002.17802.22202.2220-
Aug 28, 20242.21802.21802.19802.19802.1980-
Aug 27, 20242.20802.30402.19402.23802.2380-
Aug 26, 20242.27402.27802.26202.26402.2640-
Aug 23, 20242.19202.26402.19202.26402.2640-
Aug 22, 20242.21202.27002.21202.23002.2300-
Aug 21, 20242.17802.23002.15402.15402.1540-
Aug 20, 20242.33802.36202.20802.20802.2080-
Aug 19, 20242.11402.29202.11402.28002.2800-
Aug 16, 20242.20402.21402.19602.21002.2100183
Aug 15, 20242.19202.19202.19202.19202.1920-
Aug 14, 20242.23602.23602.23602.23602.2360-
Aug 13, 20242.22802.24802.22802.24802.2480520
Aug 12, 20242.12602.27602.12602.27602.2760-
Aug 9, 20242.24402.24402.24402.24402.244050
Aug 8, 20242.24402.24402.24402.24402.2440-
Aug 7, 20242.36202.36202.36202.36202.3620-
Aug 6, 20242.30002.30002.30002.30002.3000400
Aug 5, 20242.19202.19402.14202.17002.17004,100
Aug 2, 20242.42402.42602.41402.41402.4140-
Aug 1, 20242.52602.62002.52602.62002.6200-
Jul 31, 20242.43802.46602.43802.46602.4660-
Jul 30, 20242.45402.45402.40402.40402.40401,000
Jul 29, 20242.53602.56002.53602.56002.5600-
Jul 26, 20242.49802.56802.49802.56202.562010,000
Jul 25, 20242.39402.56002.38602.56002.5600-
Jul 24, 20242.41602.48002.41602.47602.4760150
Jul 23, 20242.37802.55002.37802.55002.55001,650
Jul 22, 20242.15802.15802.15802.15802.1580-
Jul 19, 20242.17802.17802.02002.09202.0920-
Jul 18, 20242.19802.24402.16202.21402.2140-
Jul 17, 20242.28202.34202.26402.29802.2980-
Jul 16, 20242.38002.42002.35802.35802.3580-
Jul 15, 20242.43202.53402.39402.39402.3940-
Jul 12, 20242.37002.44202.35402.44202.4420-
Jul 11, 20242.33602.39802.33602.38802.3880450
Jul 10, 20242.17402.30002.17402.30002.3000-
Jul 9, 20242.23602.26402.20602.20602.2060-
Jul 8, 20242.23602.29802.23602.27002.2700-
Jul 5, 20242.26602.33202.26602.27202.2720201
Jul 4, 20242.34802.34802.26002.26002.2600-
Jul 3, 20242.21802.29602.21802.29602.2960100
Jul 2, 20242.18602.27202.18602.21802.2180-
Jul 1, 20242.04202.14002.04202.14002.1400-
Jun 28, 20242.06802.10002.04202.04202.0420240
Jun 27, 20242.03002.07602.03002.07602.0760-
Jun 26, 20242.13602.20002.07002.07202.0720-
Jun 25, 20242.15802.17202.14002.14002.1400-
Jun 24, 20242.06402.21802.06402.21802.2180-
Jun 21, 20242.06802.08202.06402.06802.0680-
Jun 20, 20242.07002.11402.06802.07002.0700-
Jun 19, 20242.12202.12202.10802.10802.10802,100
Jun 18, 20242.03602.15802.03602.15802.158023,500
Jun 17, 20242.08602.08602.08602.08602.0860-
Jun 14, 20242.19602.19602.16002.16602.1660-
Jun 13, 20242.28602.28602.21802.23802.2380-
Jun 12, 20242.26202.29402.23402.27402.2740230
Jun 11, 20242.45002.47402.44602.44602.4460-
Jun 10, 20242.45202.45202.35402.42802.4280-
Jun 7, 20242.50602.61402.44402.53202.53202,150
Jun 6, 20242.52002.63602.51602.51602.516050
Jun 5, 20242.66802.66802.60402.60402.6040-
Jun 4, 20242.68402.69002.68402.69002.69008,216
Jun 3, 20242.64602.65402.64602.65402.65401,200
May 31, 20242.75002.75002.56602.60602.6060800
May 30, 20242.63402.74402.50202.72802.7280-
May 29, 20242.54402.54402.54402.54402.5440-
May 28, 20242.69402.84202.64202.64202.6420715
May 27, 20242.62002.72402.62002.71802.71801,633
May 24, 20242.44602.61602.44602.61602.6160329
May 23, 20242.30202.61802.30202.61802.618010,688
May 22, 20242.25202.30002.25202.30002.3000-
May 21, 20242.17802.24002.12802.24002.2400650
May 20, 20242.27802.30402.22402.26002.2600681
May 17, 20242.17402.20202.17402.20202.2020-
May 16, 20242.12002.21602.12002.18602.1860600
May 15, 20242.08002.11202.04402.07802.0780450
May 14, 20242.04202.19802.04202.19802.1980-
May 13, 20242.04402.05002.03002.04602.0460123
May 10, 20242.05802.16002.05802.12002.1200-
May 9, 20242.01602.10002.01602.05402.0540-
May 8, 20242.07202.09001.97802.01002.0100-
May 7, 20242.15602.15602.06802.10602.1060-
May 6, 20242.11602.17202.10402.12802.128025
May 3, 20242.02602.10202.00402.10202.1020-
May 2, 20241.95502.03401.86201.98001.98003,000
Apr 30, 20241.98202.21801.98202.10202.10201,100
Apr 29, 20241.79002.07601.79002.02602.02605,500
Apr 26, 20241.62801.81001.60301.80801.80801,800
Apr 25, 20241.67901.67901.59201.65301.6530300
Apr 24, 20241.66701.68501.64401.67401.6740-
Apr 23, 20241.60701.66801.60701.66801.6680-
Apr 22, 20241.55301.59801.55301.59101.5910-
Apr 19, 20241.59101.59101.51501.51501.5150-
Apr 18, 20241.51501.63001.51501.62501.6250-
Apr 17, 20241.56601.57401.51701.57401.5740-
Apr 16, 20241.56101.56901.53701.53701.5370-
Apr 15, 20241.64501.64601.53301.59801.598013,000
Apr 12, 20241.58901.69101.58901.63301.6330-
Apr 11, 20241.56901.61801.56901.61801.6180-
Apr 10, 20241.59101.62401.58201.58301.5830-
Apr 9, 20241.59301.62101.59301.61901.6190600
Apr 8, 20241.59701.63501.57101.60401.6040550
Apr 5, 20241.58701.58701.58701.58701.5870-
Apr 4, 20241.58001.58001.58001.58001.5800-
Apr 3, 20241.58501.60201.58501.60201.6020-
Apr 2, 20241.65401.65401.65401.65401.6540-
Mar 28, 20241.63801.69701.60601.62701.62701,195
Mar 27, 20241.56401.64501.51901.64501.6450-
Mar 26, 20241.52201.58201.52201.58201.5820-
Mar 25, 20241.51301.56001.50901.53001.5300-
Mar 22, 20241.55801.60701.50201.56401.5640-
Mar 21, 20241.57101.61101.53101.53901.5390500
Mar 20, 20241.57001.57001.52001.52001.5200-
Mar 19, 20241.69201.70601.61901.61901.6190-
Mar 18, 20241.75001.81701.75001.75001.75001,000
Mar 15, 20241.79701.83001.75601.75601.7560-
Mar 14, 20241.75001.83501.75001.75901.7590-
Mar 13, 20241.93601.93601.82601.82601.8260-
Mar 12, 20241.92801.96201.91701.94101.9410750
Mar 11, 20241.98902.03401.93001.93001.9300-
Mar 8, 20242.04602.06002.01002.06002.060062
Mar 7, 20241.98702.09801.98702.09602.09601,100
Mar 6, 20241.97502.06801.94102.00202.0020210
Mar 5, 20242.01402.01401.96002.01002.0100500

Related Tickers

THFWF FW Thorpe Plc
4.9000
0.00%
 
CBLNY Mersen S.A.
4.6100
0.00%
 
301121.SZ Chongqing VDL Electronics Co., Ltd.
64.76
+2.27%
 
G14.DE Signify N.V.
20.04
+3.78%
 
006405.KS Samsung SDI Co., Ltd.
134,400.00
+0.15%
 
CBE.SG Mersen SA
21.95
+7.86%
 
LEDIBOND.CO LED iBond International A/S
0.2280
+12.87%
 
0GYQ.IL Varta AG
1.3410
+0.41%
 
TFW.L FW Thorpe Plc
300.00
-0.66%
 
OSAGF OSRAM Licht AG
53.50
0.00%