Cementir Holding N.V. CEM
MIL · Italy · Non-Energy Minerals
€13.16-0.22 (-1.64%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €13.38 | -0.89% | €13.63 | €13.83 | €13.38 | 67.37K |
| 2026-09-29 | €13.50 | +0.37% | €13.47 | €13.62 | €13.34 | 71.15K |
| 2026-09-28 | €13.45 | -0.22% | €13.50 | €13.62 | €13.45 | 38.30K |
| 2026-09-25 | €13.48 | +0.75% | €13.52 | €13.61 | €13.42 | 33.85K |
| 2026-09-24 | €13.38 | -0.89% | €13.50 | €13.60 | €13.37 | 51.35K |
| 2026-09-23 | €13.50 | -0.95% | €13.63 | €13.85 | €13.50 | 51.17K |
| 2026-09-22 | €13.63 | -0.87% | €13.69 | €13.86 | €13.38 | 138.61K |
| 2026-09-21 | €13.75 | +0.95% | €13.64 | €13.83 | €13.63 | 39.72K |
| 2026-09-18 | €13.62 | -1.52% | €13.80 | €13.91 | €13.62 | 64.43K |
| 2026-09-17 | €13.83 | +0.22% | €13.73 | €14.02 | €13.73 | 64.80K |
| 2026-09-16 | €13.80 | +1.02% | €13.60 | €13.86 | €13.60 | 36.60K |
| 2026-09-15 | €13.66 | -0.44% | €13.76 | €13.86 | €13.54 | 94.94K |
| 2026-09-14 | €13.72 | -0.29% | €13.70 | €13.97 | €13.61 | 59.45K |
| 2026-09-11 | €13.76 | -0.07% | €13.90 | €13.98 | €13.74 | 82.25K |
| 2026-09-10 | €13.77 | -1.43% | €13.97 | €14.14 | €13.77 | 978.31K |
| 2026-09-09 | €13.97 | -2.92% | €14.26 | €14.35 | €13.87 | 117.76K |
| 2026-09-08 | €14.39 | -1.30% | €14.40 | €14.47 | €14.16 | 107.82K |
| 2026-09-07 | €14.58 | +0.41% | €14.68 | €14.68 | €14.47 | 35.85K |
| 2026-09-04 | €14.52 | +1.18% | €14.50 | €14.68 | €14.30 | 86.61K |
| 2026-09-03 | €14.35 | +2.50% | €14.01 | €14.50 | €13.95 | 194.94K |
| 2026-09-02 | €14.00 | -2.51% | €14.36 | €14.37 | €13.96 | 204.58K |
| 2026-09-01 | €14.36 | -0.69% | €14.46 | €14.54 | €14.30 | 69.98K |
| 2026-08-31 | €14.46 | -1.36% | €14.71 | €14.72 | €14.46 | 339.91K |
| 2026-08-28 | €14.66 | +0.48% | €14.65 | €14.85 | €14.56 | 50.80K |
| 2026-08-27 | €14.59 | -0.48% | €14.85 | €14.85 | €14.48 | 56.92K |
| 2026-08-26 | €14.66 | +2.52% | €14.49 | €14.83 | €14.30 | 97.51K |
| 2026-08-25 | €14.30 | -0.90% | €14.40 | €14.59 | €14.27 | 62.83K |
| 2026-08-24 | €14.43 | -0.76% | €14.54 | €14.70 | €14.43 | 28.80K |
| 2026-08-21 | €14.54 | +0.48% | €14.47 | €14.68 | €14.47 | 57.80K |
| 2026-08-20 | €14.47 | +0.70% | €14.26 | €14.54 | €14.26 | 32.18K |
| 2026-08-19 | €14.37 | -0.07% | €14.33 | €14.42 | €14.23 | 47.20K |
| 2026-08-18 | €14.38 | -2.24% | €14.67 | €14.81 | €14.31 | 105.22K |
| 2026-08-17 | €14.71 | -0.54% | €14.98 | €14.98 | €14.66 | 52.10K |
| 2026-08-14 | €14.79 | -0.60% | €14.80 | €14.96 | €14.76 | 56.10K |
| 2026-08-13 | €14.88 | -0.13% | €14.90 | €15.01 | €14.83 | 69.51K |
| 2026-08-12 | €14.90 | +0.54% | €14.80 | €15.11 | €14.80 | 62.77K |
| 2026-08-11 | €14.82 | -0.67% | €14.80 | €15.04 | €14.63 | 92.16K |
| 2026-08-10 | €14.92 | -1.00% | €15.20 | €15.20 | €14.88 | 83.71K |
| 2026-08-07 | €15.07 | -2.77% | €15.50 | €15.50 | €15.07 | 109.70K |
| 2026-08-06 | €15.50 | +0.19% | €15.47 | €15.53 | €15.24 | 83.33K |
| 2026-08-05 | €15.47 | +0.19% | €15.44 | €15.70 | €15.43 | 103.84K |
| 2026-08-04 | €15.44 | +0.13% | €15.42 | €15.72 | €15.26 | 104.66K |
| 2026-08-03 | €15.42 | +2.25% | €15.01 | €15.65 | €15.01 | 191.67K |
| 2026-07-31 | €15.08 | +0.13% | €15.06 | €15.23 | €14.90 | 176.67K |
| 2026-07-30 | €15.06 | +3.15% | €14.50 | €15.63 | €14.50 | 393.96K |
| 2026-07-29 | €14.60 | -0.54% | €14.73 | €14.80 | €14.21 | 176.91K |
| 2026-07-28 | €14.68 | +1.03% | €14.63 | €14.87 | €14.50 | 108.85K |
| 2026-07-27 | €14.53 | +2.11% | €14.42 | €14.67 | €14.42 | 108.46K |
| 2026-07-24 | €14.23 | +0.49% | €14.29 | €14.50 | €14.07 | 148.24K |
| 2026-07-23 | €14.16 | -4.45% | €14.71 | €14.71 | €14.02 | 293.40K |
| 2026-07-22 | €14.82 | +2.42% | €14.47 | €14.89 | €14.34 | 114.02K |
| 2026-07-21 | €14.47 | -0.62% | €14.60 | €14.74 | €14.32 | 73.63K |
| 2026-07-20 | €14.56 | -2.02% | €14.80 | €15.05 | €14.50 | 152.74K |
| 2026-07-17 | €14.86 | -0.20% | €14.81 | €14.97 | €14.64 | 77.21K |
| 2026-07-16 | €14.89 | +0.74% | €14.81 | €14.93 | €14.60 | 65.49K |
| 2026-07-15 | €14.78 | +1.09% | €14.64 | €14.84 | €14.51 | 56.17K |
| 2026-07-14 | €14.62 | +1.88% | €14.30 | €14.71 | €14.30 | 118.77K |
| 2026-07-13 | €14.35 | -1.10% | €14.30 | €14.50 | €14.26 | 85.79K |
| 2026-07-10 | €14.51 | +1.90% | €14.32 | €14.52 | €14.32 | 81.66K |
| 2026-07-09 | €14.24 | -0.35% | €14.39 | €14.42 | €14.13 | 1.63M |
| 2026-07-08 | €14.29 | -3.58% | €14.60 | €14.64 | €14.21 | 120.31K |
| 2026-07-07 | €14.82 | -1.98% | €15.15 | €15.32 | €14.71 | 71.02K |
| 2026-07-06 | €15.12 | -0.72% | €15.27 | €15.42 | €15.03 | 72.93K |
| 2026-07-03 | €15.23 | +2.08% | €15.10 | €15.38 | €14.99 | 138.88K |
| 2026-07-02 | €14.92 | +2.54% | €14.52 | €15.11 | €14.50 | 153.40K |
| 2026-07-01 | €14.55 | 0.00% | €14.50 | €14.66 | €14.40 | 170.26K |
| 2026-06-30 | €14.55 | +1.54% | €14.45 | €14.75 | €14.32 | 156.16K |
| 2026-06-29 | €14.33 | -3.76% | €14.89 | €15.00 | €14.26 | 139.58K |
| 2026-06-26 | €14.89 | -1.13% | €15.06 | €15.16 | €14.84 | 72.30K |
| 2026-06-25 | €15.06 | +1.69% | €14.90 | €15.25 | €14.70 | 90.10K |
| 2026-06-24 | €14.81 | -0.60% | €15.00 | €15.00 | €14.67 | 82.47K |
| 2026-06-23 | €14.90 | -0.33% | €14.70 | €15.13 | €14.56 | 151.01K |
| 2026-06-22 | €14.95 | -2.35% | €15.31 | €15.33 | €14.65 | 246.89K |
| 2026-06-19 | €15.31 | -1.29% | €15.50 | €15.64 | €15.29 | 116.01K |
| 2026-06-18 | €15.51 | -2.21% | €15.86 | €15.93 | €15.21 | 160.03K |
| 2026-06-17 | €15.86 | +2.72% | €15.47 | €15.99 | €15.45 | 230.84K |
| 2026-06-16 | €15.44 | -3.44% | €16.10 | €16.20 | €15.34 | 267.78K |
| 2026-06-15 | €15.99 | +2.96% | €16.04 | €16.50 | €15.94 | 538.19K |
| 2026-06-12 | €15.53 | +8.53% | €14.69 | €15.93 | €14.69 | 441.90K |
| 2026-06-11 | €14.31 | -1.78% | €14.51 | €14.61 | €14.23 | 151.31K |
| 2026-06-10 | €14.57 | +2.10% | €14.37 | €15.15 | €14.28 | 480.74K |
| 2026-06-09 | €14.27 | +4.77% | €13.58 | €14.91 | €13.51 | 425.15K |
| 2026-06-08 | €13.62 | -2.23% | €13.62 | €13.93 | €13.62 | 95.91K |
| 2026-06-05 | €13.93 | -0.43% | €14.08 | €14.14 | €13.87 | 70.64K |
| 2026-06-04 | €13.99 | -0.71% | €14.26 | €14.37 | €13.94 | 287.82K |
| 2026-06-03 | €14.09 | -0.77% | €14.10 | €14.47 | €14.03 | 120.98K |
| 2026-06-02 | €14.20 | 0.00% | €14.32 | €14.43 | €14.11 | 139.00K |
| 2026-06-01 | €14.20 | -3.01% | €14.60 | €14.60 | €14.20 | 122.56K |
| 2026-05-29 | €14.64 | +1.46% | €14.58 | €14.77 | €14.40 | 423.39K |
| 2026-05-28 | €14.43 | -0.96% | €14.62 | €14.62 | €14.30 | 100.14K |