Skip to main content
Cementir Holding N.V. (BIT:CEM)
Italy flag Italy · Delayed Price · Currency is EUR
15.41
+0.03 (0.20%)
Apr 28, 2026, 5:35 PM CET

Cementir Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.3715.7415.3715.4115.410.20%100,863
Apr 27, 202615.9415.9915.3615.3815.38-3.51%158,908
Apr 24, 202615.4615.9415.3315.9415.942.38%237,891
Apr 23, 202615.8515.8515.3315.5715.57-2.38%154,889
Apr 22, 202616.2416.3715.9515.9515.95-1.18%143,543
Apr 21, 202616.3416.4416.0216.1416.14-1.04%151,064
Apr 20, 202616.3216.3816.1516.3116.31-1.33%206,526
Apr 17, 202616.0416.7415.8516.5316.532.80%171,668
Apr 16, 202616.2316.3515.9516.0816.08-0.12%185,856
Apr 15, 202616.4216.4316.1016.1016.10-1.95%173,711
Apr 14, 202616.3016.5616.2016.4216.421.99%190,053
Apr 13, 202616.3016.3415.9116.1016.10-3.19%160,103
Apr 10, 202616.1016.6715.6716.6316.632.59%324,794
Apr 9, 202616.4816.5116.1216.2116.21-1.70%160,655
Apr 8, 202616.5016.7416.2816.4916.496.59%198,365
Apr 7, 202615.6815.9515.4715.4715.47-1.21%164,774
Apr 2, 202615.5015.7415.4015.6615.66-1.76%84,760
Apr 1, 202615.6815.9815.6415.9415.944.05%115,738
Mar 31, 202615.2015.5015.2015.3215.320.26%85,440
Mar 30, 202615.0015.4215.0015.2815.281.19%110,157
Mar 27, 202615.3615.4114.9815.1015.10-2.08%107,376
Mar 26, 202615.2015.5615.2015.4215.420.52%107,280
Mar 25, 202615.3215.5415.1215.3415.340.66%165,582
Mar 24, 202615.0015.3814.8415.2415.241.06%100,534
Mar 23, 202614.3815.4614.3015.0815.083.43%188,393
Mar 20, 202614.4414.9414.4414.5814.581.11%146,112
Mar 19, 202614.9814.9814.2814.4214.42-3.35%113,113
Mar 18, 202614.9215.0814.8014.9214.921.36%116,963
Mar 17, 202614.7414.9414.6014.7214.72-0.81%97,297
Mar 16, 202614.4414.9014.4014.8414.842.20%146,105
Mar 13, 202614.3214.5213.9814.5214.520.14%196,940
Mar 12, 202614.7614.7614.1214.5014.50-1.76%404,387
Mar 11, 202615.1015.1014.7214.7614.76-3.28%200,221
Mar 10, 202614.7215.2614.6415.2615.266.42%395,994
Mar 9, 202614.3214.4814.1414.3414.34-2.98%170,157
Mar 6, 202615.2015.2214.6614.7814.78-1.60%129,325
Mar 5, 202615.4615.4815.0015.0215.02-2.72%109,402
Mar 4, 202615.1615.5415.0015.4415.441.98%169,845
Mar 3, 202615.6015.6014.9615.1415.14-4.42%294,083
Mar 2, 202615.6815.9215.5015.8415.84-0.88%192,828
Feb 27, 202616.0016.2615.9415.9815.98-167,013
Feb 26, 202616.2016.2015.5015.9815.98-1.24%394,200
Feb 25, 202616.3216.4016.1016.1816.18-0.12%113,198
Feb 24, 202616.2416.3416.0616.2016.20-0.25%111,288
Feb 23, 202616.5216.5616.2016.2416.24-1.58%82,188
Feb 20, 202616.6216.7816.3216.5016.50-0.72%143,784
Feb 19, 202616.5416.6216.1816.6216.620.48%167,081
Feb 18, 202616.5416.7416.3416.5416.540.36%190,478
Feb 17, 202616.9416.9416.1616.4816.48-1.44%129,069
Feb 16, 202616.6417.1216.5016.7216.720.84%219,010
Feb 13, 202618.0018.1216.5816.5816.58-8.60%603,522
Feb 12, 202618.6619.1218.1018.1418.14-3.72%147,311
Feb 11, 202619.1019.1018.7618.8418.84-0.95%80,229
Feb 10, 202619.3619.3619.0219.0219.02-2.16%95,964
Feb 9, 202618.8219.4418.8219.4419.442.32%83,323
Feb 6, 202618.7019.0418.3619.0019.000.74%88,379
Feb 5, 202618.5419.0818.5418.8618.861.95%139,435
Feb 4, 202619.6019.6018.5018.5018.50-5.61%184,693
Feb 3, 202619.4019.6019.1219.6019.602.30%71,267
Feb 2, 202618.9019.1918.7619.1619.160.84%127,023
Jan 30, 202619.1819.2819.0019.0019.00-0.42%125,231
Jan 29, 202619.5019.5218.9619.0819.08-2.25%158,883
Jan 28, 202619.6419.9819.2019.5219.52-0.41%84,256
Jan 27, 202619.5419.6619.3019.6019.601.66%115,554
Jan 26, 202620.5020.5019.1019.2819.28-4.79%270,733
Jan 23, 202620.3520.7020.0520.2520.25-243,561
Jan 22, 202619.5620.3519.5420.2520.254.49%297,155
Jan 21, 202619.1819.4219.0819.3819.381.57%58,402
Jan 20, 202619.5019.5018.9019.0819.08-1.55%76,086
Jan 19, 202619.1619.4418.9419.3819.38-0.21%88,737
Jan 16, 202619.5819.6419.3619.4219.42-0.92%103,711
Jan 15, 202619.6419.6419.3419.6019.601.03%209,694
Jan 14, 202619.2419.6419.2419.4019.400.62%97,765
Jan 13, 202619.7019.7019.1819.2819.28-3.02%234,968
Jan 12, 202620.2020.2519.5419.8819.88-1.09%161,426
Jan 9, 202619.8020.1519.7020.1020.101.82%180,502
Jan 8, 202619.3819.7419.3019.7419.741.02%106,505
Jan 7, 202619.4219.7619.2819.5419.541.66%151,429
Jan 6, 202619.1819.5619.0019.2219.220.42%118,570
Jan 5, 202619.0419.2818.9419.1419.141.38%113,247
Jan 2, 202619.0819.0818.6218.8818.880.53%108,604
Dec 30, 202518.7618.9018.6818.7818.78-0.11%97,921
Dec 29, 202518.9619.1418.7618.8018.80-0.32%115,241
Dec 23, 202518.8418.9618.7618.8618.86-0.21%54,883
Dec 22, 202518.8418.9818.5418.9018.90-0.63%152,275
Dec 19, 202518.8019.4618.7219.0219.021.17%351,221
Dec 18, 202518.5018.8418.1818.8018.801.40%164,839
Dec 17, 202518.6019.0418.5018.5418.54-0.32%378,154
Dec 16, 202518.6618.9018.4818.6018.60-0.32%153,482
Dec 15, 202518.2618.7618.1818.6618.662.30%232,827
Dec 12, 202518.3818.4018.1218.2418.24-0.33%153,598
Dec 11, 202517.6618.3017.6018.3018.303.62%198,444
Dec 10, 202517.9017.9017.2217.6617.66-0.34%84,631
Dec 9, 202517.7817.9017.6617.7217.72-0.34%121,448
Dec 8, 202517.5417.9617.5417.7817.781.83%156,024
Dec 5, 202517.4017.6217.2817.4617.461.16%108,530
Dec 4, 202517.2417.4217.1217.2617.260.12%147,000
Dec 3, 202517.4417.5617.0617.2417.24-1.49%134,648
Dec 2, 202517.4217.6017.3817.5017.50-161,473
Dec 1, 202517.3817.5617.0417.5017.500.69%162,000