Cementos Molins, S.A. CMO
BME · Spain · Non-Energy Minerals
€36.20-3.40 (-8.59%)
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 | €36.20 | -8.59% | €38.80 | €38.80 | €36.00 | 2.30K |
| 2026-09-30 | €39.60 | 0.00% | €38.20 | €38.80 | €38.20 | 71 |
| 2026-09-29 | €39.60 | 0.00% | €38.20 | €38.80 | €38.20 | 82 |
| 2026-09-28 | €39.60 | 0.00% | €38.60 | €39.00 | €38.60 | 76 |
| 2026-09-25 | €39.60 | 0.00% | €38.20 | €39.00 | €38.20 | 46 |
| 2026-09-24 | €39.60 | 0.00% | €38.20 | €38.20 | €38.20 | 1 |
| 2026-09-23 | €39.60 | 0.00% | €39.60 | €39.60 | €38.20 | 8.24K |
| 2026-09-22 | €39.60 | 0.00% | €38.60 | €40.00 | €38.20 | 5.65K |
| 2026-09-21 | €39.60 | -1.00% | €39.20 | €39.60 | €39.20 | 697 |
| 2026-09-18 | €40.00 | 0.00% | €40.00 | €40.00 | €40.00 | 0 |
| 2026-09-17 | €40.00 | 0.00% | €40.00 | €40.00 | €39.60 | 10.31K |
| 2026-09-16 | €40.00 | 0.00% | €40.00 | €40.00 | €40.00 | 50 |
| 2026-09-15 | €40.00 | 0.00% | €40.00 | €40.00 | €40.00 | 0 |
| 2026-09-14 | €40.00 | 0.00% | €40.00 | €40.00 | €40.00 | 0 |
| 2026-09-11 | €40.00 | 0.00% | €40.00 | €40.00 | €40.00 | 9.36K |
| 2026-09-10 | €40.00 | 0.00% | €40.20 | €40.20 | €40.00 | 864 |
| 2026-09-09 | €40.00 | 0.00% | €40.00 | €40.00 | €40.00 | 127 |
| 2026-09-08 | €40.00 | 0.00% | €40.00 | €40.00 | €40.00 | 0 |
| 2026-09-07 | €40.00 | 0.00% | €40.20 | €40.20 | €40.20 | 10 |
| 2026-09-04 | €40.00 | 0.00% | €40.20 | €40.20 | €40.20 | 75 |
| 2026-09-03 | €40.00 | 0.00% | €40.00 | €40.60 | €40.00 | 5.16K |
| 2026-09-02 | €40.00 | 0.00% | €39.20 | €39.20 | €39.20 | 25 |
| 2026-09-01 | €40.00 | 0.00% | €40.00 | €40.00 | €40.00 | 0 |
| 2026-08-31 | €40.00 | 0.00% | €40.40 | €40.40 | €40.40 | 1 |
| 2026-08-28 | €40.00 | 0.00% | €40.60 | €40.60 | €40.60 | 116 |
| 2026-08-27 | €40.00 | 0.00% | €40.80 | €40.80 | €39.40 | 194 |
| 2026-08-26 | €40.00 | 0.00% | €40.40 | €40.60 | €39.80 | 5.37K |
| 2026-08-25 | €40.00 | -0.99% | €40.40 | €41.80 | €39.80 | 1.09K |
| 2026-08-24 | €40.40 | -3.81% | €40.20 | €41.80 | €40.20 | 1.83K |
| 2026-08-21 | €42.00 | 0.00% | €42.00 | €42.00 | €42.00 | 0 |
| 2026-08-20 | €42.00 | 0.00% | €42.00 | €42.00 | €42.00 | 12 |
| 2026-08-19 | €42.00 | 0.00% | €42.00 | €42.00 | €42.00 | 0 |
| 2026-08-18 | €42.00 | 0.00% | €42.00 | €42.00 | €42.00 | 0 |
| 2026-08-17 | €42.00 | 0.00% | €42.00 | €42.00 | €42.00 | 0 |
| 2026-08-14 | €42.00 | 0.00% | €42.00 | €42.00 | €42.00 | 0 |
| 2026-08-13 | €42.00 | 0.00% | €42.00 | €42.00 | €42.00 | 0 |
| 2026-08-12 | €42.00 | 0.00% | €42.00 | €42.00 | €42.00 | 0 |
| 2026-08-11 | €42.00 | 0.00% | €41.00 | €42.00 | €41.00 | 442 |
| 2026-08-10 | €42.00 | 0.00% | €42.20 | €42.20 | €42.20 | 221 |
| 2026-08-07 | €42.00 | 0.00% | €42.20 | €42.20 | €39.80 | 353 |
| 2026-08-06 | €42.00 | 0.00% | €42.20 | €42.20 | €42.20 | 39 |
| 2026-08-05 | €42.00 | 0.00% | €42.40 | €42.40 | €42.40 | 12 |
| 2026-08-04 | €42.00 | 0.00% | €42.60 | €42.60 | €42.60 | 141 |
| 2026-08-03 | €42.00 | 0.00% | €42.00 | €42.20 | €41.40 | 668 |
| 2026-07-31 | €42.00 | 0.00% | €42.00 | €42.00 | €42.00 | 15.12K |
| 2026-07-30 | €42.00 | -0.94% | €40.40 | €42.20 | €40.00 | 2.43K |
| 2026-07-29 | €42.40 | 0.00% | €41.00 | €42.40 | €40.60 | 307 |
| 2026-07-28 | €42.40 | 0.00% | €42.20 | €42.20 | €40.60 | 477 |
| 2026-07-27 | €42.40 | +0.95% | €41.80 | €43.40 | €41.80 | 1.18K |
| 2026-07-24 | €42.00 | +5.00% | €41.80 | €42.00 | €41.80 | 567 |
| 2026-07-23 | €40.00 | -2.91% | €41.40 | €41.80 | €40.00 | 650 |
| 2026-07-22 | €41.20 | +1.98% | €40.80 | €41.40 | €40.80 | 664 |
| 2026-07-21 | €40.40 | 0.00% | €41.00 | €41.00 | €40.40 | 965 |
| 2026-07-20 | €40.40 | -3.81% | €40.00 | €41.40 | €40.00 | 1.56K |
| 2026-07-17 | €42.00 | -6.25% | €41.80 | €43.80 | €40.40 | 1.80K |
| 2026-07-16 | €44.80 | -0.44% | €45.40 | €45.40 | €43.40 | 935 |
| 2026-07-15 | €45.00 | +4.65% | €46.60 | €46.60 | €44.00 | 3.59K |
| 2026-07-14 | €43.00 | +10.26% | €42.80 | €46.80 | €42.00 | 4.85K |
| 2026-07-13 | €39.00 | 0.00% | €39.00 | €39.00 | €39.00 | 0 |
| 2026-07-10 | €39.00 | 0.00% | €39.00 | €39.00 | €39.00 | 0 |
| 2026-07-09 | €39.00 | 0.00% | €39.00 | €39.00 | €39.00 | 0 |
| 2026-07-08 | €39.00 | 0.00% | €39.00 | €39.00 | €39.00 | 0 |
| 2026-07-07 | €39.00 | 0.00% | €39.00 | €39.00 | €39.00 | 0 |
| 2026-07-06 | €39.00 | 0.00% | €39.00 | €39.00 | €39.00 | 0 |
| 2026-07-03 | €39.00 | 0.00% | €39.00 | €39.00 | €39.00 | 0 |
| 2026-07-02 | €39.00 | +2.63% | €39.00 | €39.00 | €39.00 | 800 |
| 2026-07-01 | €38.00 | 0.00% | €39.00 | €39.00 | €39.00 | 2 |
| 2026-06-30 | €38.00 | 0.00% | €38.00 | €38.00 | €38.00 | 0 |
| 2026-06-29 | €38.00 | 0.00% | €38.00 | €38.00 | €38.00 | 0 |
| 2026-06-26 | €38.00 | 0.00% | €38.00 | €38.00 | €38.00 | 80 |
| 2026-06-25 | €38.00 | 0.00% | €38.00 | €38.00 | €38.00 | 0 |
| 2026-06-24 | €38.00 | 0.00% | €38.00 | €38.00 | €38.00 | 0 |
| 2026-06-23 | €38.00 | 0.00% | €38.00 | €38.00 | €38.00 | 428 |
| 2026-06-22 | €38.00 | 0.00% | €38.00 | €38.00 | €38.00 | 0 |
| 2026-06-19 | €38.00 | 0.00% | €38.00 | €38.00 | €38.00 | 0 |
| 2026-06-18 | €38.00 | 0.00% | €38.00 | €38.00 | €38.00 | 0 |
| 2026-06-17 | €38.00 | 0.00% | €38.00 | €38.00 | €38.00 | 0 |
| 2026-06-16 | €38.00 | 0.00% | €38.00 | €38.00 | €38.00 | 70 |
| 2026-06-15 | €38.00 | 0.00% | €38.00 | €38.00 | €38.00 | 0 |
| 2026-06-12 | €38.00 | 0.00% | €38.00 | €38.00 | €38.00 | 0 |
| 2026-06-11 | €38.00 | 0.00% | €38.00 | €38.00 | €38.00 | 80 |
| 2026-06-10 | €38.00 | 0.00% | €38.00 | €38.00 | €38.00 | 500 |
| 2026-06-09 | €38.00 | 0.00% | €38.00 | €38.00 | €38.00 | 420 |
| 2026-06-08 | €38.00 | 0.00% | €38.00 | €38.00 | €38.00 | 0 |
| 2026-06-05 | €38.00 | 0.00% | €38.00 | €38.00 | €38.00 | 0 |
| 2026-06-04 | €38.00 | +1.60% | €38.00 | €38.00 | €38.00 | 1.00K |
| 2026-06-03 | €37.40 | 0.00% | €37.40 | €37.40 | €37.40 | 0 |
| 2026-06-02 | €37.40 | 0.00% | €37.40 | €37.40 | €37.40 | 0 |
| 2026-06-01 | €37.40 | 0.00% | €37.40 | €37.40 | €37.40 | 0 |
| 2026-05-29 | €37.40 | -1.58% | €38.00 | €38.00 | €37.40 | 10.89K |