The Cyprus Cement Public Company Limited (CYS:CCC)
Cyprus
· Delayed Price · Currency is EUR 1.300
+0.030 (2.36%)
At close: Mar 4, 2026
CYS:CCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.77% | 12,532 |
| Mar 4, 2026 | 1.30 | 1.32 | 1.27 | 1.30 | 1.30 | 2.36% | 37,500 |
| Mar 3, 2026 | 1.28 | 1.33 | 1.26 | 1.27 | 1.27 | -2.31% | 8,590 |
| Mar 2, 2026 | 1.31 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 28,100 |
| Feb 27, 2026 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | 0.76% | 450 |
| Feb 26, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 4,766 |
| Feb 25, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.75% | 11,050 |
| Feb 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | 13,000 |
| Feb 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.26% | 100 |
| Feb 19, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 862 |
| Feb 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 3,100 |
| Feb 17, 2026 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | 0.75% | 14,800 |
| Feb 16, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -1.47% | 5,138 |
| Feb 12, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | 1,800 |
| Feb 11, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 1.48% | 7,000 |
| Feb 10, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 15,183 |
| Feb 9, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | - | 23,700 |
| Feb 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 8,199 |
| Feb 5, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | - | 52,476 |
| Feb 4, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | - | 37,413 |
| Feb 3, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 20,387 |
| Feb 2, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 34,600 |
| Jan 30, 2026 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | 1.49% | 34,600 |
| Jan 29, 2026 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | 0.75% | 18,878 |
| Jan 28, 2026 | 1.35 | 1.37 | 1.33 | 1.33 | 1.33 | -1.48% | 22,700 |
| Jan 27, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 1.50% | 5,160 |
| Jan 26, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | - | 16,100 |
| Jan 23, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | -1.48% | 2,540 |
| Jan 22, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 3.05% | 5,000 |
| Jan 21, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.24% | 6,400 |
| Jan 20, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 1.52% | 6,200 |
| Jan 19, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -2.94% | 12,720 |
| Jan 16, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 3.82% | 1,300 |
| Jan 15, 2026 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -0.76% | 6,600 |
| Jan 14, 2026 | 1.35 | 1.38 | 1.31 | 1.32 | 1.32 | -2.22% | 5,801 |
| Jan 13, 2026 | 1.29 | 1.37 | 1.28 | 1.35 | 1.35 | 0.75% | 3,013 |
| Jan 12, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 2.29% | 6,800 |
| Jan 9, 2026 | 1.31 | 1.36 | 1.29 | 1.31 | 1.31 | 0.77% | 33,158 |
| Jan 8, 2026 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 4.00% | 11,542 |
| Jan 7, 2026 | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | -2.34% | 10,658 |
| Jan 5, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | 100 |
| Jan 2, 2026 | 1.25 | 1.28 | 1.23 | 1.25 | 1.25 | - | 14,257 |
| Dec 31, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | 100 |
| Dec 30, 2025 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | -0.83% | 9,079 |
| Dec 29, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | 0.83% | 5,200 |
| Dec 23, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 10,415 |
| Dec 22, 2025 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | -2.40% | 12,141 |
| Dec 18, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | 100 |
| Dec 17, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | - | 12,765 |
| Dec 16, 2025 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 18,925 |
| Dec 15, 2025 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -2.38% | 1,800 |
| Dec 12, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 2.44% | 3,872 |
| Dec 11, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -2.38% | 1,050 |
| Dec 10, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.28% | 1,500 |
| Dec 9, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1,000 |
| Dec 8, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -4.69% | 10,000 |
| Dec 5, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 2.40% | 1,600 |
| Dec 4, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 2.46% | 8,072 |
| Dec 3, 2025 | 1.21 | 1.24 | 1.20 | 1.22 | 1.22 | -0.81% | 12,757 |
| Dec 2, 2025 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 2.50% | 6,042 |
| Dec 1, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 22,468 |
| Nov 28, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 38,988 |
| Nov 27, 2025 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 53,184 |
| Nov 26, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 20,210 |
| Nov 25, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 7,895 |
| Nov 24, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | - | 32,445 |
| Nov 21, 2025 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -0.78% | 35,022 |
| Nov 20, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -2.29% | 12,900 |
| Nov 19, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | 1.55% | 800 |
| Nov 18, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 300 |
| Nov 17, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | - | 14,905 |
| Nov 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 43,035 |
| Nov 13, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 3,565 |
| Nov 12, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 5,641 |
| Nov 11, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 45,009 |
| Nov 10, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | - | 3,450 |
| Nov 7, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 42,500 |
| Nov 6, 2025 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | -3.70% | 10,230 |
| Nov 5, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 3.85% | 8,888 |
| Nov 4, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -1.52% | 30,305 |
| Nov 3, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 40,500 |
| Oct 31, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -3.70% | 233,289 |
| Oct 30, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 3.05% | 20,600 |
| Oct 29, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -2.96% | 11,138 |
| Oct 27, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | 2,002 |
| Oct 24, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 6,000 |
| Oct 23, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -2.21% | 20,965 |
| Oct 22, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.35 | 1.49% | 2,350 |
| Oct 21, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.33 | -0.74% | 2,620 |
| Oct 20, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | - | 6,400 |
| Oct 17, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.34 | -2.17% | 11,400 |
| Oct 16, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | - | 750 |
| Oct 14, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | 0.73% | 6,300 |
| Oct 13, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.35 | -1.44% | 4,000 |
| Oct 10, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.37 | -0.71% | 11,522 |
| Oct 9, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.38 | 1.45% | 21,098 |
| Oct 8, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.36 | -1.43% | 2,030 |
| Oct 7, 2025 | 1.40 | 1.40 | 1.39 | 1.40 | 1.38 | - | 12,000 |
| Oct 6, 2025 | 1.39 | 1.41 | 1.38 | 1.40 | 1.38 | 0.72% | 22,787 |
| Oct 3, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | -1.42% | 2,500 |