Ceres Power Holdings PLC (CFJA.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 1.9900 | 2.1140 | 1.9900 | 2.0380 | 2.0380 | 3,000 |
| Apr 29, 2024 | 1.7980 | 1.9690 | 1.7680 | 1.9690 | 1.9690 | - |
| Apr 26, 2024 | 1.5890 | 1.8040 | 1.5890 | 1.7650 | 1.7650 | - |
| Apr 25, 2024 | 1.6890 | 1.6890 | 1.6160 | 1.6160 | 1.6160 | - |
| Apr 24, 2024 | 1.6760 | 1.6790 | 1.6450 | 1.6790 | 1.6790 | - |
| Apr 23, 2024 | 1.6180 | 1.6820 | 1.6180 | 1.6670 | 1.6670 | - |
| Apr 22, 2024 | 1.5630 | 1.6180 | 1.5630 | 1.6140 | 1.6140 | - |
| Apr 19, 2024 | 1.6030 | 1.6030 | 1.5130 | 1.5550 | 1.5550 | - |
| Apr 18, 2024 | 1.5090 | 1.6510 | 1.5090 | 1.6130 | 1.6130 | - |
| Apr 17, 2024 | 1.5760 | 1.5760 | 1.5110 | 1.5160 | 1.5160 | - |
| Apr 16, 2024 | 1.5860 | 1.5860 | 1.5620 | 1.5760 | 1.5760 | - |
| Apr 15, 2024 | 1.6460 | 1.6460 | 1.5720 | 1.5720 | 1.5720 | - |
| Apr 12, 2024 | 1.5990 | 1.6500 | 1.5990 | 1.6010 | 1.6010 | - |
| Apr 11, 2024 | 1.5790 | 1.5900 | 1.5470 | 1.5900 | 1.5900 | - |
| Apr 10, 2024 | 1.6020 | 1.6490 | 1.5790 | 1.5790 | 1.5790 | - |
| Apr 09, 2024 | 1.6030 | 1.6140 | 1.5960 | 1.5960 | 1.5960 | - |
| Apr 08, 2024 | 1.6070 | 1.6150 | 1.5580 | 1.6090 | 1.6090 | - |
| Apr 05, 2024 | 1.5950 | 1.5950 | 1.5550 | 1.5550 | 1.5550 | - |
| Apr 04, 2024 | 1.5900 | 1.6500 | 1.5900 | 1.6360 | 1.6360 | - |
| Apr 03, 2024 | 1.5950 | 1.5950 | 1.5910 | 1.5910 | 1.5910 | - |
| Apr 02, 2024 | 1.6630 | 1.6850 | 1.6090 | 1.6090 | 1.6090 | 3,000 |
| Mar 28, 2024 | 1.6460 | 1.6580 | 1.6240 | 1.6550 | 1.6550 | - |
| Mar 27, 2024 | 1.5730 | 1.6450 | 1.5310 | 1.6450 | 1.6450 | - |
| Mar 26, 2024 | 1.5310 | 1.5940 | 1.5260 | 1.5940 | 1.5940 | - |
| Mar 25, 2024 | 1.6120 | 1.6120 | 1.5230 | 1.5300 | 1.5300 | - |
| Mar 22, 2024 | 1.5680 | 1.6150 | 1.5380 | 1.6150 | 1.6150 | - |
| Mar 21, 2024 | 1.5800 | 1.5870 | 1.5320 | 1.5730 | 1.5730 | - |
| Mar 20, 2024 | 1.5820 | 1.5820 | 1.5460 | 1.5700 | 1.5700 | - |
| Mar 19, 2024 | 1.7020 | 1.7150 | 1.6000 | 1.6000 | 1.6000 | - |
| Mar 18, 2024 | 1.7570 | 1.8100 | 1.7030 | 1.7030 | 1.7030 | - |
| Mar 15, 2024 | 1.8080 | 1.8300 | 1.7510 | 1.7510 | 1.7510 | - |
| Mar 14, 2024 | 1.7430 | 1.8040 | 1.7430 | 1.8040 | 1.8040 | - |
| Mar 13, 2024 | 1.9460 | 1.9460 | 1.7450 | 1.7450 | 1.7450 | - |
| Mar 12, 2024 | 1.9390 | 1.9390 | 1.8750 | 1.8750 | 1.8750 | - |
| Mar 11, 2024 | 1.9970 | 2.0280 | 1.9250 | 1.9300 | 1.9300 | - |
| Mar 08, 2024 | 2.0540 | 2.0540 | 1.9950 | 2.0300 | 2.0300 | - |
| Mar 07, 2024 | 1.9950 | 2.0680 | 1.9950 | 2.0540 | 2.0540 | - |
| Mar 06, 2024 | 1.9840 | 2.0100 | 1.9840 | 2.0040 | 2.0040 | - |
| Mar 05, 2024 | 2.0220 | 2.0220 | 1.9700 | 1.9850 | 1.9850 | - |
| Mar 04, 2024 | 1.9800 | 2.0280 | 1.9800 | 2.0280 | 2.0280 | - |
| Mar 01, 2024 | 1.9140 | 2.0000 | 1.9140 | 1.9780 | 1.9780 | - |
| Feb 29, 2024 | 1.8480 | 1.9040 | 1.8450 | 1.9040 | 1.9040 | - |
| Feb 28, 2024 | 1.9000 | 1.9000 | 1.8350 | 1.8360 | 1.8360 | - |
| Feb 27, 2024 | 1.8510 | 1.9010 | 1.8510 | 1.8830 | 1.8830 | - |
| Feb 26, 2024 | 1.9770 | 1.9770 | 1.8540 | 1.8540 | 1.8540 | - |
| Feb 23, 2024 | 1.9080 | 1.9470 | 1.8530 | 1.9430 | 1.9430 | - |
| Feb 22, 2024 | 1.9790 | 1.9790 | 1.9080 | 1.9080 | 1.9080 | - |
| Feb 21, 2024 | 1.8240 | 1.9780 | 1.8240 | 1.9340 | 1.9340 | - |
| Feb 20, 2024 | 1.8610 | 1.8610 | 1.8160 | 1.8160 | 1.8160 | - |
| Feb 19, 2024 | 1.9850 | 1.9850 | 1.8460 | 1.8460 | 1.8460 | - |
| Feb 16, 2024 | 2.0180 | 2.0260 | 1.9320 | 1.9700 | 1.9700 | - |
| Feb 15, 2024 | 2.0240 | 2.0620 | 2.0020 | 2.0180 | 2.0180 | - |
| Feb 14, 2024 | 2.0700 | 2.0880 | 2.0380 | 2.0380 | 2.0380 | - |
| Feb 13, 2024 | 2.1600 | 2.1600 | 2.0740 | 2.0740 | 2.0740 | - |
| Feb 12, 2024 | 2.0320 | 2.1780 | 2.0320 | 2.1760 | 2.1760 | - |
| Feb 09, 2024 | 1.9540 | 2.0560 | 1.9540 | 2.0320 | 2.0320 | - |
| Feb 08, 2024 | 1.9880 | 2.0200 | 1.9540 | 1.9540 | 1.9540 | 1,000 |
| Feb 07, 2024 | 2.1220 | 2.1220 | 1.9650 | 1.9950 | 1.9950 | - |
| Feb 06, 2024 | 2.3440 | 2.3440 | 2.0800 | 2.0800 | 2.0800 | - |
| Feb 05, 2024 | 2.4160 | 2.4380 | 2.3440 | 2.3440 | 2.3440 | - |
| Feb 02, 2024 | 2.4740 | 2.5940 | 2.4220 | 2.4220 | 2.4220 | 100 |
| Feb 01, 2024 | 2.7860 | 2.7860 | 2.4620 | 2.4620 | 2.4620 | - |
| Jan 31, 2024 | 2.4300 | 2.8520 | 2.4300 | 2.7960 | 2.7960 | - |
| Jan 30, 2024 | 2.4540 | 2.5180 | 2.4240 | 2.4240 | 2.4240 | - |
| Jan 29, 2024 | 2.6700 | 2.6700 | 2.4460 | 2.4460 | 2.4460 | - |
| Jan 26, 2024 | 2.6280 | 2.7360 | 2.6240 | 2.6600 | 2.6600 | - |
| Jan 25, 2024 | 2.4320 | 2.6360 | 2.4320 | 2.6180 | 2.6180 | - |
| Jan 24, 2024 | 2.9380 | 2.9380 | 2.4240 | 2.4240 | 2.4240 | 400 |
| Jan 23, 2024 | 2.5180 | 2.9820 | 2.5100 | 2.9820 | 2.9820 | - |
| Jan 22, 2024 | 2.2800 | 2.5880 | 2.2800 | 2.5400 | 2.5400 | - |
| Jan 19, 2024 | 2.3760 | 2.3780 | 2.2520 | 2.2680 | 2.2680 | - |
| Jan 18, 2024 | 1.7790 | 2.6980 | 1.7790 | 2.4220 | 2.4220 | 900 |
| Jan 17, 2024 | 1.8540 | 1.8540 | 1.7750 | 1.7750 | 1.7750 | - |
| Jan 16, 2024 | 1.8060 | 1.8910 | 1.8060 | 1.8910 | 1.8910 | - |
| Jan 15, 2024 | 1.8350 | 1.8370 | 1.7880 | 1.8200 | 1.8200 | - |
| Jan 12, 2024 | 1.8420 | 1.8420 | 1.7710 | 1.8280 | 1.8280 | - |
| Jan 11, 2024 | 1.9790 | 1.9790 | 1.9160 | 1.9330 | 1.9330 | - |
| Jan 10, 2024 | 2.0120 | 2.0120 | 1.9700 | 1.9700 | 1.9700 | - |
| Jan 09, 2024 | 2.0920 | 2.0920 | 2.0180 | 2.0180 | 2.0180 | - |
| Jan 08, 2024 | 2.0660 | 2.1280 | 2.0160 | 2.0860 | 2.0860 | - |
| Jan 05, 2024 | 2.0600 | 2.0720 | 2.0080 | 2.0720 | 2.0720 | - |
| Jan 04, 2024 | 1.9570 | 2.0540 | 1.9570 | 2.0460 | 2.0460 | - |
| Jan 03, 2024 | 2.0520 | 2.0520 | 1.9550 | 1.9610 | 1.9610 | 50 |
| Jan 02, 2024 | 2.0820 | 2.0820 | 2.0220 | 2.0580 | 2.0580 | - |
| Dec 29, 2023 | 2.0580 | 2.0980 | 2.0220 | 2.0720 | 2.0720 | - |
| Dec 28, 2023 | 2.1040 | 2.1280 | 2.0540 | 2.0540 | 2.0540 | - |
| Dec 27, 2023 | 2.0040 | 2.0980 | 2.0040 | 2.0980 | 2.0980 | - |
| Dec 22, 2023 | 1.9930 | 2.0420 | 1.9930 | 2.0060 | 2.0060 | - |
| Dec 21, 2023 | 2.0040 | 2.0220 | 1.9930 | 2.0100 | 2.0100 | - |
| Dec 20, 2023 | 2.0780 | 2.0880 | 2.0100 | 2.0100 | 2.0100 | - |
| Dec 19, 2023 | 2.0240 | 2.1080 | 2.0240 | 2.0740 | 2.0740 | - |
| Dec 18, 2023 | 2.0800 | 2.1320 | 2.0420 | 2.0420 | 2.0420 | - |
| Dec 15, 2023 | 2.1660 | 2.2480 | 2.0860 | 2.0860 | 2.0860 | - |
| Dec 14, 2023 | 2.0040 | 2.1640 | 2.0040 | 2.1640 | 2.1640 | - |
| Dec 13, 2023 | 1.9030 | 1.9410 | 1.9000 | 1.9000 | 1.9000 | - |
| Dec 12, 2023 | 1.9560 | 2.0100 | 1.8890 | 1.8890 | 1.8890 | - |
| Dec 11, 2023 | 2.0680 | 2.0680 | 1.9730 | 1.9730 | 1.9730 | - |
| Dec 08, 2023 | 1.9730 | 2.0940 | 1.9730 | 2.0680 | 2.0680 | - |
| Dec 07, 2023 | 2.0400 | 2.0480 | 1.9710 | 1.9940 | 1.9940 | 200 |
| Dec 06, 2023 | 2.0940 | 2.0940 | 2.0040 | 2.0380 | 2.0380 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.