Cementir Holding N.V. (BIT:CEM)
Italy
· Delayed Price · Currency is EUR 14.78
-0.24 (-1.60%)
At close: Mar 6, 2026
Cementir Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.20 | 15.22 | 14.66 | 14.78 | 14.78 | -1.60% | 129,325 |
| Mar 5, 2026 | 15.46 | 15.48 | 15.00 | 15.02 | 15.02 | -2.72% | 109,402 |
| Mar 4, 2026 | 15.16 | 15.54 | 15.00 | 15.44 | 15.44 | 1.98% | 169,845 |
| Mar 3, 2026 | 15.60 | 15.60 | 14.96 | 15.14 | 15.14 | -4.42% | 294,083 |
| Mar 2, 2026 | 15.68 | 15.92 | 15.50 | 15.84 | 15.84 | -0.88% | 192,828 |
| Feb 27, 2026 | 16.00 | 16.26 | 15.94 | 15.98 | 15.98 | - | 167,013 |
| Feb 26, 2026 | 16.20 | 16.20 | 15.50 | 15.98 | 15.98 | -1.24% | 394,200 |
| Feb 25, 2026 | 16.32 | 16.40 | 16.10 | 16.18 | 16.18 | -0.12% | 113,198 |
| Feb 24, 2026 | 16.24 | 16.34 | 16.06 | 16.20 | 16.20 | -0.25% | 111,288 |
| Feb 23, 2026 | 16.52 | 16.56 | 16.20 | 16.24 | 16.24 | -1.58% | 82,188 |
| Feb 20, 2026 | 16.62 | 16.78 | 16.32 | 16.50 | 16.50 | -0.72% | 143,784 |
| Feb 19, 2026 | 16.54 | 16.62 | 16.18 | 16.62 | 16.62 | 0.48% | 167,081 |
| Feb 18, 2026 | 16.54 | 16.74 | 16.34 | 16.54 | 16.54 | 0.36% | 190,478 |
| Feb 17, 2026 | 16.94 | 16.94 | 16.16 | 16.48 | 16.48 | -1.44% | 129,069 |
| Feb 16, 2026 | 16.64 | 17.12 | 16.50 | 16.72 | 16.72 | 0.84% | 219,010 |
| Feb 13, 2026 | 18.00 | 18.12 | 16.58 | 16.58 | 16.58 | -8.60% | 603,522 |
| Feb 12, 2026 | 18.66 | 19.12 | 18.10 | 18.14 | 18.14 | -3.72% | 147,311 |
| Feb 11, 2026 | 19.10 | 19.10 | 18.76 | 18.84 | 18.84 | -0.95% | 80,229 |
| Feb 10, 2026 | 19.36 | 19.36 | 19.02 | 19.02 | 19.02 | -2.16% | 95,964 |
| Feb 9, 2026 | 18.82 | 19.44 | 18.82 | 19.44 | 19.44 | 2.32% | 83,323 |
| Feb 6, 2026 | 18.70 | 19.04 | 18.36 | 19.00 | 19.00 | 0.74% | 88,379 |
| Feb 5, 2026 | 18.54 | 19.08 | 18.54 | 18.86 | 18.86 | 1.95% | 139,435 |
| Feb 4, 2026 | 19.60 | 19.60 | 18.50 | 18.50 | 18.50 | -5.61% | 184,693 |
| Feb 3, 2026 | 19.40 | 19.60 | 19.12 | 19.60 | 19.60 | 2.30% | 71,267 |
| Feb 2, 2026 | 18.90 | 19.19 | 18.76 | 19.16 | 19.16 | 0.84% | 127,023 |
| Jan 30, 2026 | 19.18 | 19.28 | 19.00 | 19.00 | 19.00 | -0.42% | 125,231 |
| Jan 29, 2026 | 19.50 | 19.52 | 18.96 | 19.08 | 19.08 | -2.25% | 158,883 |
| Jan 28, 2026 | 19.64 | 19.98 | 19.20 | 19.52 | 19.52 | -0.41% | 84,256 |
| Jan 27, 2026 | 19.54 | 19.66 | 19.30 | 19.60 | 19.60 | 1.66% | 115,554 |
| Jan 26, 2026 | 20.50 | 20.50 | 19.10 | 19.28 | 19.28 | -4.79% | 270,733 |
| Jan 23, 2026 | 20.35 | 20.70 | 20.05 | 20.25 | 20.25 | - | 243,561 |
| Jan 22, 2026 | 19.56 | 20.35 | 19.54 | 20.25 | 20.25 | 4.49% | 297,155 |
| Jan 21, 2026 | 19.18 | 19.42 | 19.08 | 19.38 | 19.38 | 1.57% | 58,402 |
| Jan 20, 2026 | 19.50 | 19.50 | 18.90 | 19.08 | 19.08 | -1.55% | 76,086 |
| Jan 19, 2026 | 19.16 | 19.44 | 18.94 | 19.38 | 19.38 | -0.21% | 88,737 |
| Jan 16, 2026 | 19.58 | 19.64 | 19.36 | 19.42 | 19.42 | -0.92% | 103,711 |
| Jan 15, 2026 | 19.64 | 19.64 | 19.34 | 19.60 | 19.60 | 1.03% | 209,694 |
| Jan 14, 2026 | 19.24 | 19.64 | 19.24 | 19.40 | 19.40 | 0.62% | 97,765 |
| Jan 13, 2026 | 19.70 | 19.70 | 19.18 | 19.28 | 19.28 | -3.02% | 234,968 |
| Jan 12, 2026 | 20.20 | 20.25 | 19.54 | 19.88 | 19.88 | -1.09% | 161,426 |
| Jan 9, 2026 | 19.80 | 20.15 | 19.70 | 20.10 | 20.10 | 1.82% | 180,502 |
| Jan 8, 2026 | 19.38 | 19.74 | 19.30 | 19.74 | 19.74 | 1.02% | 106,505 |
| Jan 7, 2026 | 19.42 | 19.76 | 19.28 | 19.54 | 19.54 | 1.66% | 151,429 |
| Jan 6, 2026 | 19.18 | 19.56 | 19.00 | 19.22 | 19.22 | 0.42% | 118,570 |
| Jan 5, 2026 | 19.04 | 19.28 | 18.94 | 19.14 | 19.14 | 1.38% | 113,247 |
| Jan 2, 2026 | 19.08 | 19.08 | 18.62 | 18.88 | 18.88 | 0.53% | 108,604 |
| Dec 30, 2025 | 18.76 | 18.90 | 18.68 | 18.78 | 18.78 | -0.11% | 97,921 |
| Dec 29, 2025 | 18.96 | 19.14 | 18.76 | 18.80 | 18.80 | -0.32% | 115,241 |
| Dec 23, 2025 | 18.84 | 18.96 | 18.76 | 18.86 | 18.86 | -0.21% | 54,883 |
| Dec 22, 2025 | 18.84 | 18.98 | 18.54 | 18.90 | 18.90 | -0.63% | 152,275 |
| Dec 19, 2025 | 18.80 | 19.46 | 18.72 | 19.02 | 19.02 | 1.17% | 351,221 |
| Dec 18, 2025 | 18.50 | 18.84 | 18.18 | 18.80 | 18.80 | 1.40% | 164,839 |
| Dec 17, 2025 | 18.60 | 19.04 | 18.50 | 18.54 | 18.54 | -0.32% | 378,154 |
| Dec 16, 2025 | 18.66 | 18.90 | 18.48 | 18.60 | 18.60 | -0.32% | 153,482 |
| Dec 15, 2025 | 18.26 | 18.76 | 18.18 | 18.66 | 18.66 | 2.30% | 232,827 |
| Dec 12, 2025 | 18.38 | 18.40 | 18.12 | 18.24 | 18.24 | -0.33% | 153,598 |
| Dec 11, 2025 | 17.66 | 18.30 | 17.60 | 18.30 | 18.30 | 3.62% | 198,444 |
| Dec 10, 2025 | 17.90 | 17.90 | 17.22 | 17.66 | 17.66 | -0.34% | 84,631 |
| Dec 9, 2025 | 17.78 | 17.90 | 17.66 | 17.72 | 17.72 | -0.34% | 121,448 |
| Dec 8, 2025 | 17.54 | 17.96 | 17.54 | 17.78 | 17.78 | 1.83% | 156,024 |
| 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 |