Cembre S.p.A. (BIT:CMB)
Italy
· Delayed Price · Currency is EUR 68.40
+0.20 (0.29%)
At close: Dec 5, 2025
Cembre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.00 | 68.90 | 67.90 | 68.40 | 68.40 | 0.29% | 12,261 |
| Dec 4, 2025 | 68.30 | 68.40 | 66.70 | 68.20 | 68.20 | -0.29% | 18,678 |
| Dec 3, 2025 | 68.40 | 69.20 | 67.90 | 68.40 | 68.40 | 0.59% | 11,014 |
| Dec 2, 2025 | 66.60 | 68.50 | 66.60 | 68.00 | 68.00 | -0.29% | 9,206 |
| Dec 1, 2025 | 67.00 | 68.20 | 66.00 | 68.20 | 68.20 | 1.79% | 14,101 |
| Nov 28, 2025 | 66.10 | 68.10 | 66.00 | 67.00 | 67.00 | 0.90% | 11,485 |
| Nov 27, 2025 | 65.90 | 66.40 | 65.20 | 66.40 | 66.40 | 1.37% | 10,309 |
| Nov 26, 2025 | 66.20 | 66.30 | 65.30 | 65.50 | 65.50 | -1.21% | 6,195 |
| Nov 25, 2025 | 64.80 | 66.30 | 64.60 | 66.30 | 66.30 | 0.91% | 7,596 |
| Nov 24, 2025 | 63.60 | 65.70 | 63.40 | 65.70 | 65.70 | 3.46% | 15,805 |
| Nov 21, 2025 | 64.60 | 64.60 | 63.10 | 63.50 | 63.50 | -2.31% | 8,454 |
| Nov 20, 2025 | 64.30 | 65.40 | 64.00 | 65.00 | 65.00 | 1.56% | 14,634 |
| Nov 19, 2025 | 65.30 | 65.50 | 64.00 | 64.00 | 64.00 | -1.39% | 19,112 |
| Nov 18, 2025 | 64.40 | 65.40 | 64.20 | 64.90 | 64.90 | -2.11% | 17,716 |
| Nov 17, 2025 | 63.90 | 66.30 | 62.30 | 66.30 | 66.30 | 4.74% | 23,380 |
| Nov 14, 2025 | 60.40 | 64.00 | 60.10 | 63.30 | 63.30 | 2.93% | 19,488 |
| Nov 13, 2025 | 62.80 | 62.80 | 60.70 | 61.50 | 61.50 | -0.81% | 15,884 |
| Nov 12, 2025 | 60.80 | 62.50 | 60.80 | 62.00 | 62.00 | 1.64% | 14,458 |
| Nov 11, 2025 | 61.00 | 61.50 | 60.30 | 61.00 | 61.00 | 0.49% | 14,763 |
| Nov 10, 2025 | 60.40 | 62.20 | 60.00 | 60.70 | 60.70 | 1.34% | 26,894 |
| Nov 7, 2025 | 59.70 | 60.00 | 58.70 | 59.90 | 59.90 | 0.84% | 16,806 |
| Nov 6, 2025 | 60.90 | 61.10 | 59.20 | 59.40 | 59.40 | -2.30% | 18,154 |
| Nov 5, 2025 | 60.80 | 61.30 | 60.00 | 60.80 | 60.80 | -1.14% | 21,318 |
| Nov 4, 2025 | 61.50 | 62.20 | 60.70 | 61.50 | 61.50 | -1.44% | 21,046 |
| Nov 3, 2025 | 63.20 | 63.40 | 61.50 | 62.40 | 62.40 | -1.27% | 12,825 |
| Oct 31, 2025 | 63.00 | 64.00 | 62.80 | 63.20 | 63.20 | 0.32% | 7,946 |
| Oct 30, 2025 | 63.40 | 63.80 | 62.50 | 63.00 | 63.00 | -0.63% | 8,903 |
| Oct 29, 2025 | 64.20 | 64.30 | 63.10 | 63.40 | 63.40 | -0.63% | 9,624 |
| Oct 28, 2025 | 64.00 | 64.40 | 63.30 | 63.80 | 63.80 | -0.31% | 13,001 |
| Oct 27, 2025 | 62.90 | 64.50 | 62.20 | 64.00 | 64.00 | 2.73% | 20,395 |
| Oct 24, 2025 | 63.60 | 63.60 | 61.50 | 62.30 | 62.30 | -1.58% | 25,916 |
| Oct 23, 2025 | 59.80 | 63.30 | 59.80 | 63.30 | 63.30 | 6.57% | 42,583 |
| Oct 22, 2025 | 59.10 | 60.20 | 59.00 | 59.40 | 59.40 | 0.68% | 16,270 |
| Oct 21, 2025 | 59.80 | 60.50 | 58.70 | 59.00 | 59.00 | - | 20,933 |
| Oct 20, 2025 | 59.30 | 61.00 | 58.80 | 59.00 | 59.00 | -1.50% | 47,619 |
| Oct 17, 2025 | 59.30 | 60.10 | 58.30 | 59.90 | 59.90 | 0.67% | 14,537 |
| Oct 16, 2025 | 59.90 | 60.10 | 58.70 | 59.50 | 59.50 | -0.34% | 9,979 |
| Oct 15, 2025 | 60.50 | 61.40 | 59.40 | 59.70 | 59.70 | -0.50% | 13,477 |
| Oct 14, 2025 | 59.40 | 60.40 | 58.50 | 60.00 | 60.00 | 1.01% | 14,338 |
| Oct 13, 2025 | 59.00 | 59.80 | 58.60 | 59.40 | 59.40 | 1.19% | 24,390 |
| Oct 10, 2025 | 58.20 | 59.40 | 57.70 | 58.70 | 58.70 | 1.73% | 19,705 |
| Oct 9, 2025 | 57.00 | 58.10 | 57.00 | 57.70 | 57.70 | 0.35% | 11,973 |
| Oct 8, 2025 | 57.00 | 57.50 | 56.50 | 57.50 | 57.50 | 1.05% | 9,088 |
| Oct 7, 2025 | 56.80 | 57.10 | 55.90 | 56.90 | 56.90 | 0.71% | 28,846 |
| Oct 6, 2025 | 56.30 | 56.70 | 55.70 | 56.50 | 56.50 | 0.71% | 14,374 |
| Oct 3, 2025 | 55.40 | 56.30 | 54.90 | 56.10 | 56.10 | 2.75% | 9,173 |
| Oct 2, 2025 | 55.00 | 55.40 | 54.30 | 54.60 | 54.60 | -0.55% | 12,550 |
| Oct 1, 2025 | 55.00 | 55.50 | 54.30 | 54.90 | 54.90 | 0.92% | 17,453 |
| Sep 30, 2025 | 55.40 | 55.40 | 53.90 | 54.40 | 54.40 | -0.37% | 18,755 |
| Sep 29, 2025 | 54.00 | 55.20 | 53.90 | 54.60 | 54.60 | 1.11% | 12,064 |
| Sep 26, 2025 | 53.00 | 54.30 | 53.00 | 54.00 | 54.00 | 1.89% | 11,203 |
| Sep 25, 2025 | 52.00 | 53.10 | 51.60 | 53.00 | 53.00 | 2.12% | 14,001 |
| Sep 24, 2025 | 53.10 | 53.90 | 51.60 | 51.90 | 51.90 | -0.19% | 21,179 |
| Sep 23, 2025 | 53.80 | 54.50 | 51.70 | 52.00 | 52.00 | -3.88% | 25,039 |
| Sep 22, 2025 | 54.90 | 54.90 | 53.50 | 54.10 | 54.10 | -0.18% | 28,385 |
| Sep 19, 2025 | 54.00 | 54.80 | 54.00 | 54.20 | 54.20 | - | 15,242 |
| Sep 18, 2025 | 55.40 | 55.80 | 54.20 | 54.20 | 54.20 | -0.73% | 13,742 |
| Sep 17, 2025 | 55.70 | 56.20 | 54.60 | 54.60 | 54.60 | -2.15% | 19,376 |
| Sep 16, 2025 | 56.80 | 57.10 | 55.70 | 55.80 | 55.80 | -1.59% | 10,683 |
| Sep 15, 2025 | 56.90 | 57.30 | 56.10 | 56.70 | 56.70 | -0.53% | 14,554 |
| Sep 12, 2025 | 59.40 | 59.70 | 56.70 | 57.00 | 57.00 | -4.20% | 37,661 |
| Sep 11, 2025 | 59.50 | 61.00 | 59.40 | 59.50 | 59.50 | -0.34% | 10,996 |
| Sep 10, 2025 | 59.50 | 60.10 | 58.70 | 59.70 | 59.70 | 0.17% | 18,599 |
| Sep 9, 2025 | 59.40 | 60.20 | 59.10 | 59.60 | 59.60 | -0.67% | 11,045 |
| Sep 8, 2025 | 61.20 | 61.30 | 59.40 | 60.00 | 60.00 | -1.64% | 9,129 |
| Sep 5, 2025 | 63.00 | 63.00 | 60.60 | 61.00 | 61.00 | -3.17% | 9,468 |
| Sep 4, 2025 | 62.50 | 63.40 | 62.50 | 63.00 | 63.00 | 0.80% | 5,505 |
| Sep 3, 2025 | 62.00 | 63.30 | 62.00 | 62.50 | 62.50 | - | 4,760 |
| Sep 2, 2025 | 63.00 | 63.10 | 62.40 | 62.50 | 62.50 | -0.79% | 9,685 |
| Sep 1, 2025 | 63.20 | 64.10 | 62.80 | 63.00 | 63.00 | 0.80% | 8,405 |
| Aug 29, 2025 | 61.20 | 63.40 | 61.20 | 62.50 | 62.50 | 1.46% | 7,149 |
| Aug 28, 2025 | 61.60 | 62.00 | 60.90 | 61.60 | 61.60 | -0.16% | 8,487 |
| Aug 27, 2025 | 62.70 | 62.90 | 61.40 | 61.70 | 61.70 | -2.53% | 5,316 |
| Aug 26, 2025 | 63.10 | 63.50 | 62.20 | 63.30 | 63.30 | -0.31% | 19,607 |
| Aug 25, 2025 | 63.60 | 64.20 | 63.30 | 63.50 | 63.50 | -1.09% | 4,019 |
| Aug 22, 2025 | 63.40 | 64.20 | 63.00 | 64.20 | 64.20 | 1.90% | 10,410 |
| Aug 21, 2025 | 63.80 | 63.80 | 62.60 | 63.00 | 63.00 | 0.16% | 6,721 |
| Aug 20, 2025 | 64.20 | 64.50 | 62.50 | 62.90 | 62.90 | -2.33% | 5,703 |
| Aug 19, 2025 | 64.00 | 64.50 | 63.60 | 64.40 | 64.40 | 0.94% | 5,412 |
| Aug 18, 2025 | 62.60 | 64.90 | 62.60 | 63.80 | 63.80 | 0.63% | 5,680 |
| Aug 14, 2025 | 63.00 | 64.40 | 62.90 | 63.40 | 63.40 | 0.63% | 13,875 |
| Aug 13, 2025 | 63.80 | 64.20 | 63.00 | 63.00 | 63.00 | -0.63% | 5,600 |
| Aug 12, 2025 | 62.00 | 63.50 | 62.00 | 63.40 | 63.40 | 1.93% | 4,565 |
| Aug 11, 2025 | 63.30 | 63.60 | 61.70 | 62.20 | 62.20 | -0.64% | 5,596 |
| Aug 8, 2025 | 62.00 | 63.40 | 62.00 | 62.60 | 62.60 | -0.48% | 3,584 |
| Aug 7, 2025 | 62.40 | 64.30 | 62.10 | 62.90 | 62.90 | 1.13% | 11,240 |
| Aug 6, 2025 | 61.30 | 63.70 | 61.30 | 62.20 | 62.20 | 0.16% | 12,733 |
| Aug 5, 2025 | 60.10 | 62.10 | 60.10 | 62.10 | 62.10 | 4.37% | 10,990 |
| Aug 4, 2025 | 58.50 | 60.50 | 58.50 | 59.50 | 59.50 | 0.51% | 7,998 |
| Aug 1, 2025 | 59.50 | 59.60 | 58.40 | 59.20 | 59.20 | -0.50% | 3,563 |
| Jul 31, 2025 | 60.00 | 61.20 | 59.30 | 59.50 | 59.50 | -0.83% | 11,309 |
| Jul 30, 2025 | 59.20 | 60.30 | 59.10 | 60.00 | 60.00 | 1.52% | 4,402 |
| Jul 29, 2025 | 58.60 | 59.80 | 58.50 | 59.10 | 59.10 | 1.55% | 5,474 |
| Jul 28, 2025 | 58.80 | 58.90 | 58.20 | 58.20 | 58.20 | -0.68% | 2,293 |
| Jul 25, 2025 | 59.00 | 59.00 | 57.70 | 58.60 | 58.60 | -0.17% | 2,509 |
| Jul 24, 2025 | 59.00 | 59.00 | 58.20 | 58.70 | 58.70 | - | 2,199 |
| Jul 23, 2025 | 59.20 | 59.50 | 58.50 | 58.70 | 58.70 | -0.17% | 6,300 |
| Jul 22, 2025 | 60.10 | 60.70 | 58.80 | 58.80 | 58.80 | -1.34% | 4,152 |
| Jul 21, 2025 | 60.40 | 60.80 | 59.30 | 59.60 | 59.60 | 0.17% | 17,066 |
| Jul 18, 2025 | 59.50 | 61.10 | 59.40 | 59.50 | 59.50 | - | 11,896 |