Cementir Holding N.V. (BIT:CEM)
Italy
· Delayed Price · Currency is EUR 17.46
+0.20 (1.16%)
At close: Dec 5, 2025
Cementir Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.40 | 17.62 | 17.28 | 17.46 | 17.46 | 1.16% | 108,530 |
| Dec 4, 2025 | 17.24 | 17.42 | 17.12 | 17.26 | 17.26 | 0.12% | 147,000 |
| Dec 3, 2025 | 17.44 | 17.56 | 17.06 | 17.24 | 17.24 | -1.49% | 134,648 |
| Dec 2, 2025 | 17.42 | 17.60 | 17.38 | 17.50 | 17.50 | - | 161,473 |
| Dec 1, 2025 | 17.38 | 17.56 | 17.04 | 17.50 | 17.50 | 0.69% | 162,000 |
| Nov 28, 2025 | 17.46 | 17.46 | 16.96 | 17.38 | 17.38 | 0.81% | 116,415 |
| Nov 27, 2025 | 17.58 | 17.58 | 17.06 | 17.24 | 17.24 | -1.26% | 203,577 |
| Nov 26, 2025 | 17.10 | 17.56 | 17.00 | 17.46 | 17.46 | 3.68% | 380,236 |
| Nov 25, 2025 | 16.40 | 17.00 | 16.20 | 16.84 | 16.84 | 2.93% | 290,185 |
| Nov 24, 2025 | 16.00 | 16.40 | 16.00 | 16.36 | 16.36 | 3.41% | 258,433 |
| Nov 21, 2025 | 15.80 | 15.92 | 15.52 | 15.82 | 15.82 | -1.37% | 76,144 |
| Nov 20, 2025 | 16.00 | 16.28 | 15.82 | 16.04 | 16.04 | 1.39% | 131,620 |
| Nov 19, 2025 | 15.44 | 16.04 | 15.36 | 15.82 | 15.82 | 2.33% | 113,433 |
| Nov 18, 2025 | 15.52 | 15.54 | 15.28 | 15.46 | 15.46 | -2.03% | 102,945 |
| Nov 17, 2025 | 16.10 | 16.10 | 15.72 | 15.78 | 15.78 | -1.38% | 77,325 |
| Nov 14, 2025 | 15.90 | 16.10 | 15.62 | 16.00 | 16.00 | 0.13% | 92,159 |
| Nov 13, 2025 | 15.80 | 16.20 | 15.68 | 15.98 | 15.98 | 2.04% | 193,186 |
| Nov 12, 2025 | 15.50 | 15.76 | 15.46 | 15.66 | 15.66 | 1.16% | 87,590 |
| Nov 11, 2025 | 15.28 | 15.86 | 15.18 | 15.48 | 15.48 | 2.38% | 175,294 |
| Nov 10, 2025 | 15.26 | 15.48 | 14.98 | 15.12 | 15.12 | -0.13% | 147,589 |
| Nov 7, 2025 | 14.58 | 15.14 | 14.50 | 15.14 | 15.14 | 3.84% | 285,861 |
| Nov 6, 2025 | 15.40 | 15.40 | 14.40 | 14.58 | 14.58 | -5.94% | 342,210 |
| Nov 5, 2025 | 15.48 | 15.66 | 15.36 | 15.50 | 15.50 | -0.90% | 142,107 |
| Nov 4, 2025 | 15.76 | 15.76 | 15.44 | 15.64 | 15.64 | -1.51% | 133,873 |
| Nov 3, 2025 | 15.90 | 16.16 | 15.88 | 15.88 | 15.88 | -0.63% | 92,400 |
| Oct 31, 2025 | 16.00 | 16.06 | 15.84 | 15.98 | 15.98 | 0.38% | 118,232 |
| Oct 30, 2025 | 15.86 | 16.10 | 15.76 | 15.92 | 15.92 | 0.13% | 94,636 |
| Oct 29, 2025 | 16.00 | 16.14 | 15.90 | 15.90 | 15.90 | -0.62% | 83,508 |
| Oct 28, 2025 | 16.12 | 16.20 | 15.82 | 16.00 | 16.00 | -1.23% | 309,675 |
| Oct 27, 2025 | 15.98 | 16.22 | 15.80 | 16.20 | 16.20 | 2.66% | 154,065 |
| Oct 24, 2025 | 15.60 | 15.80 | 15.44 | 15.78 | 15.78 | 1.02% | 141,866 |
| Oct 23, 2025 | 15.64 | 15.66 | 15.30 | 15.62 | 15.62 | -1.01% | 123,953 |
| Oct 22, 2025 | 15.54 | 15.82 | 15.42 | 15.78 | 15.78 | 1.41% | 258,551 |
| Oct 21, 2025 | 15.90 | 15.90 | 15.48 | 15.56 | 15.56 | -1.27% | 166,741 |
| Oct 20, 2025 | 15.84 | 15.98 | 15.38 | 15.76 | 15.76 | 0.77% | 262,584 |
| Oct 17, 2025 | 15.94 | 16.06 | 15.60 | 15.64 | 15.64 | -2.86% | 248,824 |
| Oct 16, 2025 | 15.84 | 16.34 | 15.66 | 16.10 | 16.10 | 0.63% | 554,628 |
| Oct 15, 2025 | 15.60 | 16.40 | 15.56 | 16.00 | 16.00 | 4.85% | 801,834 |
| Oct 14, 2025 | 15.46 | 15.46 | 14.46 | 15.26 | 15.26 | 1.87% | 553,603 |
| Oct 13, 2025 | 16.26 | 16.96 | 14.98 | 14.98 | 14.98 | -5.79% | 1,174,787 |
| Oct 10, 2025 | 15.98 | 16.72 | 15.78 | 15.90 | 15.90 | 2.85% | 775,460 |
| Oct 9, 2025 | 14.18 | 15.74 | 14.10 | 15.46 | 15.46 | 9.96% | 683,250 |
| Oct 8, 2025 | 14.04 | 14.26 | 13.94 | 14.06 | 14.06 | -0.42% | 63,234 |
| Oct 7, 2025 | 14.02 | 14.26 | 14.00 | 14.12 | 14.12 | -0.42% | 69,657 |
| Oct 6, 2025 | 14.24 | 14.26 | 14.06 | 14.18 | 14.18 | - | 45,622 |
| Oct 3, 2025 | 14.06 | 14.26 | 14.06 | 14.18 | 14.18 | 0.42% | 58,321 |
| Oct 2, 2025 | 14.16 | 14.16 | 13.94 | 14.12 | 14.12 | 0.28% | 59,946 |
| Oct 1, 2025 | 14.12 | 14.12 | 13.90 | 14.08 | 14.08 | -0.85% | 50,876 |
| Sep 30, 2025 | 14.00 | 14.20 | 13.82 | 14.20 | 14.20 | 1.43% | 78,677 |
| Sep 29, 2025 | 14.10 | 14.30 | 13.88 | 14.00 | 14.00 | - | 91,796 |
| Sep 26, 2025 | 13.72 | 14.06 | 13.72 | 14.00 | 14.00 | 1.01% | 62,065 |
| Sep 25, 2025 | 14.50 | 14.50 | 13.72 | 13.86 | 13.86 | -3.21% | 79,137 |
| Sep 24, 2025 | 14.38 | 14.64 | 14.24 | 14.32 | 14.32 | 0.28% | 64,288 |
| Sep 23, 2025 | 14.24 | 14.34 | 14.16 | 14.28 | 14.28 | 1.56% | 27,454 |
| Sep 22, 2025 | 14.34 | 14.34 | 14.00 | 14.06 | 14.06 | -0.99% | 59,718 |
| Sep 19, 2025 | 14.20 | 14.46 | 14.20 | 14.20 | 14.20 | -0.84% | 119,588 |
| Sep 18, 2025 | 14.02 | 14.48 | 14.02 | 14.32 | 14.32 | 0.85% | 57,509 |
| Sep 17, 2025 | 14.14 | 14.24 | 14.02 | 14.20 | 14.20 | 0.71% | 38,826 |
| Sep 16, 2025 | 14.40 | 14.42 | 14.10 | 14.10 | 14.10 | -1.95% | 30,289 |
| Sep 15, 2025 | 14.38 | 14.46 | 14.28 | 14.38 | 14.38 | 0.28% | 36,028 |
| Sep 12, 2025 | 14.54 | 14.72 | 14.30 | 14.34 | 14.34 | -1.38% | 31,891 |
| Sep 11, 2025 | 14.00 | 14.68 | 14.00 | 14.54 | 14.54 | 4.01% | 154,093 |
| Sep 10, 2025 | 14.20 | 14.20 | 13.98 | 13.98 | 13.98 | -0.71% | 35,384 |
| Sep 9, 2025 | 14.22 | 14.22 | 14.04 | 14.08 | 14.08 | -0.28% | 18,394 |
| Sep 8, 2025 | 13.90 | 14.26 | 13.90 | 14.12 | 14.12 | 0.71% | 21,513 |
| Sep 5, 2025 | 14.14 | 14.14 | 13.94 | 14.02 | 14.02 | -0.57% | 40,872 |
| Sep 4, 2025 | 13.60 | 14.22 | 13.60 | 14.10 | 14.10 | 2.77% | 66,795 |
| Sep 3, 2025 | 13.50 | 13.96 | 13.50 | 13.72 | 13.72 | 1.33% | 73,405 |
| Sep 2, 2025 | 14.08 | 14.12 | 13.54 | 13.54 | 13.54 | -3.97% | 54,554 |
| Sep 1, 2025 | 14.06 | 14.14 | 14.00 | 14.10 | 14.10 | 0.43% | 59,230 |
| Aug 29, 2025 | 14.08 | 14.14 | 14.00 | 14.04 | 14.04 | -0.14% | 57,574 |
| Aug 28, 2025 | 14.22 | 14.30 | 14.00 | 14.06 | 14.06 | - | 74,161 |
| Aug 27, 2025 | 14.12 | 14.22 | 13.92 | 14.06 | 14.06 | -0.42% | 72,164 |
| Aug 26, 2025 | 13.84 | 14.12 | 13.70 | 14.12 | 14.12 | 1.58% | 136,004 |
| Aug 25, 2025 | 13.78 | 14.10 | 13.76 | 13.90 | 13.90 | 1.02% | 113,990 |
| Aug 22, 2025 | 13.60 | 13.78 | 13.58 | 13.76 | 13.76 | 0.73% | 81,846 |
| Aug 21, 2025 | 13.48 | 13.70 | 13.40 | 13.66 | 13.66 | 1.49% | 70,837 |
| Aug 20, 2025 | 13.36 | 13.52 | 13.34 | 13.46 | 13.46 | -0.59% | 57,879 |
| Aug 19, 2025 | 13.16 | 13.56 | 13.16 | 13.54 | 13.54 | 2.58% | 81,571 |
| Aug 18, 2025 | 13.38 | 13.38 | 13.14 | 13.20 | 13.20 | - | 67,237 |
| Aug 14, 2025 | 13.20 | 13.36 | 13.18 | 13.20 | 13.20 | -0.60% | 56,026 |
| Aug 13, 2025 | 13.20 | 13.38 | 13.16 | 13.28 | 13.28 | -0.15% | 49,788 |
| Aug 12, 2025 | 13.16 | 13.30 | 13.10 | 13.30 | 13.30 | 1.06% | 57,363 |
| Aug 11, 2025 | 13.38 | 13.38 | 13.06 | 13.16 | 13.16 | -1.64% | 32,460 |
| Aug 8, 2025 | 13.36 | 13.40 | 13.22 | 13.38 | 13.38 | -0.15% | 72,720 |
| Aug 7, 2025 | 13.04 | 13.58 | 13.04 | 13.40 | 13.40 | 2.76% | 125,483 |
| Aug 6, 2025 | 12.74 | 13.08 | 12.74 | 13.04 | 13.04 | 2.35% | 107,891 |
| Aug 5, 2025 | 13.00 | 13.06 | 12.68 | 12.74 | 12.74 | -2.00% | 100,718 |
| Aug 4, 2025 | 12.92 | 13.12 | 12.92 | 13.00 | 13.00 | 0.15% | 37,998 |
| Aug 1, 2025 | 12.94 | 13.16 | 12.90 | 12.98 | 12.98 | -0.46% | 58,939 |
| Jul 31, 2025 | 13.12 | 13.44 | 13.00 | 13.04 | 13.04 | -1.36% | 100,517 |
| Jul 30, 2025 | 13.30 | 13.54 | 13.18 | 13.22 | 13.22 | 1.23% | 148,893 |
| Jul 29, 2025 | 13.20 | 13.20 | 12.94 | 13.06 | 13.06 | 0.15% | 65,798 |
| Jul 28, 2025 | 13.12 | 13.22 | 12.98 | 13.04 | 13.04 | -0.31% | 67,714 |
| Jul 25, 2025 | 13.00 | 13.16 | 12.94 | 13.08 | 13.08 | 0.62% | 90,718 |
| Jul 24, 2025 | 14.58 | 14.58 | 12.84 | 13.00 | 13.00 | -9.47% | 437,159 |
| Jul 23, 2025 | 14.48 | 14.48 | 14.26 | 14.36 | 14.36 | 0.28% | 86,084 |
| Jul 22, 2025 | 14.50 | 14.60 | 14.20 | 14.32 | 14.32 | -1.51% | 78,731 |
| Jul 21, 2025 | 14.56 | 14.70 | 14.50 | 14.54 | 14.54 | - | 32,129 |
| Jul 18, 2025 | 14.66 | 14.78 | 14.42 | 14.54 | 14.54 | -1.22% | 53,738 |