Cembre S.p.A. CMB
MIL · Italy · Electronic Technology
€84.50+0.20 (+0.24%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €84.50 | +0.24% | €83.80 | €84.60 | €82.90 | 6.88K |
| 2026-09-30 | €84.30 | -0.59% | €85.00 | €85.00 | €83.80 | 6.83K |
| 2026-09-29 | €84.80 | +2.29% | €82.90 | €85.00 | €82.40 | 9.18K |
| 2026-09-28 | €82.90 | -1.66% | €84.10 | €84.40 | €82.80 | 4.15K |
| 2026-09-25 | €84.30 | +0.60% | €83.60 | €85.40 | €83.30 | 8.18K |
| 2026-09-24 | €83.80 | -0.59% | €85.00 | €85.00 | €82.80 | 7.10K |
| 2026-09-23 | €84.30 | -2.54% | €86.00 | €87.50 | €84.00 | 6.54K |
| 2026-09-22 | €86.50 | -0.92% | €86.30 | €87.60 | €85.20 | 4.93K |
| 2026-09-21 | €87.30 | +2.71% | €85.20 | €87.80 | €85.20 | 3.66K |
| 2026-09-18 | €85.00 | -1.39% | €86.20 | €88.30 | €85.00 | 14.53K |
| 2026-09-17 | €86.20 | +0.23% | €87.00 | €87.90 | €86.00 | 6.40K |
| 2026-09-16 | €86.00 | +6.70% | €82.60 | €86.30 | €82.00 | 24.33K |
| 2026-09-15 | €80.60 | -1.59% | €82.10 | €84.00 | €80.60 | 10.94K |
| 2026-09-14 | €81.90 | -0.85% | €82.90 | €84.50 | €79.40 | 25.36K |
| 2026-09-11 | €82.60 | +0.98% | €82.00 | €89.00 | €80.90 | 39.33K |
| 2026-09-10 | €81.80 | 0.00% | €81.50 | €83.00 | €80.80 | 6.53K |
| 2026-09-09 | €81.80 | -2.97% | €83.70 | €84.00 | €81.30 | 5.33K |
| 2026-09-08 | €84.30 | -0.82% | €85.90 | €85.90 | €83.90 | 8.16K |
| 2026-09-07 | €85.00 | +1.07% | €84.00 | €85.80 | €83.90 | 5.31K |
| 2026-09-04 | €84.10 | +0.96% | €84.00 | €85.10 | €83.70 | 5.28K |
| 2026-09-03 | €83.30 | +0.36% | €83.60 | €84.00 | €83.20 | 6.71K |
| 2026-09-02 | €83.00 | 0.00% | €83.40 | €83.40 | €82.10 | 17.74K |
| 2026-09-01 | €83.00 | -1.19% | €83.80 | €83.90 | €81.20 | 14.84K |
| 2026-08-31 | €84.00 | +0.84% | €84.30 | €84.30 | €82.90 | 6.06K |
| 2026-08-28 | €83.30 | -2.00% | €85.70 | €85.80 | €83.00 | 8.82K |
| 2026-08-27 | €85.00 | +1.19% | €83.50 | €85.90 | €83.50 | 9.62K |
| 2026-08-26 | €84.00 | 0.00% | €84.50 | €85.10 | €83.10 | 25.19K |
| 2026-08-25 | €84.00 | +2.56% | €82.10 | €84.40 | €82.10 | 11.42K |
| 2026-08-24 | €81.90 | +1.61% | €80.60 | €82.50 | €79.70 | 12.29K |
| 2026-08-21 | €80.60 | +0.62% | €81.00 | €81.10 | €80.10 | 5.96K |
| 2026-08-20 | €80.10 | -0.37% | €80.40 | €81.20 | €79.80 | 5.31K |
| 2026-08-19 | €80.40 | +0.37% | €80.10 | €81.60 | €80.10 | 4.50K |
| 2026-08-18 | €80.10 | -2.44% | €82.10 | €82.10 | €80.10 | 7.28K |
| 2026-08-17 | €82.10 | +1.23% | €80.40 | €82.10 | €80.40 | 3.09K |
| 2026-08-14 | €81.10 | +0.75% | €80.50 | €81.10 | €80.00 | 4.50K |
| 2026-08-13 | €80.50 | -0.98% | €81.30 | €81.90 | €80.00 | 5.67K |
| 2026-08-12 | €81.30 | -0.12% | €81.50 | €82.30 | €81.10 | 3.34K |
| 2026-08-11 | €81.40 | +0.87% | €82.00 | €82.40 | €80.50 | 10.42K |
| 2026-08-10 | €80.70 | -0.12% | €79.60 | €83.40 | €79.60 | 47.00K |
| 2026-08-07 | €80.80 | -1.82% | €82.00 | €82.50 | €80.40 | 9.04K |
| 2026-08-06 | €82.30 | -0.24% | €81.80 | €83.00 | €81.60 | 10.79K |
| 2026-08-05 | €82.50 | -1.20% | €84.00 | €84.70 | €82.00 | 12.65K |
| 2026-08-04 | €83.50 | +3.09% | €81.50 | €84.90 | €81.50 | 11.52K |
| 2026-08-03 | €81.00 | -0.98% | €83.00 | €83.30 | €79.70 | 14.98K |
| 2026-07-31 | €81.80 | -0.85% | €82.60 | €84.20 | €81.80 | 8.19K |
| 2026-07-30 | €82.50 | +2.74% | €80.60 | €83.60 | €79.80 | 19.21K |
| 2026-07-29 | €80.30 | -3.02% | €83.00 | €83.50 | €80.30 | 20.19K |
| 2026-07-28 | €82.80 | -1.90% | €83.30 | €83.30 | €79.50 | 27.61K |
| 2026-07-27 | €84.40 | -1.06% | €86.30 | €87.20 | €83.80 | 11.90K |
| 2026-07-24 | €85.30 | -0.70% | €85.80 | €87.40 | €84.50 | 12.93K |
| 2026-07-23 | €85.90 | -1.04% | €87.40 | €87.40 | €85.50 | 18.63K |
| 2026-07-22 | €86.80 | +1.05% | €86.10 | €87.70 | €85.70 | 7.34K |
| 2026-07-21 | €85.90 | +0.35% | €85.90 | €86.70 | €85.60 | 7.63K |
| 2026-07-20 | €85.60 | -1.72% | €87.00 | €87.80 | €85.30 | 12.14K |
| 2026-07-17 | €87.10 | +0.11% | €86.00 | €87.70 | €85.20 | 13.24K |
| 2026-07-16 | €87.00 | -0.91% | €89.00 | €89.00 | €86.60 | 24.01K |
| 2026-07-15 | €87.80 | +1.97% | €85.30 | €89.00 | €85.30 | 16.16K |
| 2026-07-14 | €86.10 | -0.12% | €86.10 | €87.90 | €85.60 | 7.39K |
| 2026-07-13 | €86.20 | +0.35% | €86.80 | €86.80 | €84.30 | 6.18K |
| 2026-07-10 | €85.90 | -0.35% | €85.20 | €86.80 | €84.00 | 27.70K |
| 2026-07-09 | €86.20 | +0.94% | €85.50 | €86.90 | €84.50 | 19.35K |
| 2026-07-08 | €85.40 | +4.27% | €81.50 | €85.40 | €81.50 | 36.21K |
| 2026-07-07 | €81.90 | -7.56% | €88.60 | €88.60 | €81.80 | 15.88K |
| 2026-07-06 | €88.60 | +1.26% | €87.00 | €88.90 | €86.20 | 7.25K |
| 2026-07-03 | €87.50 | -0.68% | €88.90 | €89.00 | €86.50 | 17.76K |
| 2026-07-02 | €88.10 | -1.34% | €89.40 | €90.00 | €87.70 | 14.66K |
| 2026-07-01 | €89.30 | -0.56% | €89.00 | €90.10 | €88.00 | 5.86K |
| 2026-06-30 | €89.80 | +2.05% | €89.40 | €91.80 | €88.70 | 12.52K |
| 2026-06-29 | €88.00 | -0.79% | €90.00 | €90.00 | €87.50 | 9.15K |
| 2026-06-26 | €88.70 | -1.77% | €88.90 | €89.60 | €86.70 | 9.75K |
| 2026-06-25 | €90.30 | +1.35% | €88.20 | €90.80 | €88.20 | 6.88K |
| 2026-06-24 | €89.10 | -1.76% | €90.70 | €90.70 | €88.20 | 7.86K |
| 2026-06-23 | €90.70 | -3.61% | €92.70 | €92.90 | €90.50 | 7.56K |
| 2026-06-22 | €94.10 | +3.18% | €90.60 | €94.40 | €90.60 | 17.88K |
| 2026-06-19 | €91.20 | -1.51% | €92.50 | €93.00 | €89.90 | 15.96K |
| 2026-06-18 | €92.60 | 0.00% | €91.70 | €93.40 | €91.60 | 6.22K |
| 2026-06-17 | €92.60 | +0.33% | €92.40 | €93.70 | €90.80 | 8.91K |
| 2026-06-16 | €92.30 | -1.60% | €94.50 | €94.50 | €91.30 | 12.18K |
| 2026-06-15 | €93.80 | +1.08% | €94.20 | €95.50 | €92.70 | 8.68K |
| 2026-06-12 | €92.80 | +1.42% | €92.00 | €94.20 | €91.50 | 10.49K |
| 2026-06-11 | €91.50 | +1.44% | €91.80 | €93.00 | €90.80 | 7.87K |
| 2026-06-10 | €90.20 | -0.66% | €91.70 | €92.60 | €89.70 | 8.15K |
| 2026-06-09 | €90.80 | +0.89% | €90.30 | €93.30 | €89.50 | 9.55K |
| 2026-06-08 | €90.00 | +2.97% | €85.00 | €90.00 | €84.00 | 11.26K |
| 2026-06-05 | €87.40 | -2.56% | €90.80 | €90.80 | €87.40 | 8.91K |
| 2026-06-04 | €89.70 | -2.29% | €91.80 | €92.60 | €89.40 | 9.33K |
| 2026-06-03 | €91.80 | +1.66% | €91.00 | €91.80 | €89.00 | 5.75K |
| 2026-06-02 | €90.30 | +2.38% | €89.90 | €90.30 | €88.10 | 11.45K |
| 2026-06-01 | €88.20 | -1.34% | €88.60 | €90.00 | €87.50 | 6.47K |
| 2026-05-29 | €89.40 | +0.45% | €89.00 | €89.65 | €88.20 | 25.22K |