The Cyprus Cement Public Company Limited (CYS:CCC)
Cyprus
· Delayed Price · Currency is EUR 1.280
+0.030 (2.40%)
At close: Dec 5, 2025
CYS:CCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.39 | 2.17% | 9,942 |
| Sep 30, 2025 | 1.42 | 1.42 | 1.37 | 1.38 | 1.36 | -0.72% | 32,500 |
| Sep 29, 2025 | 1.42 | 1.43 | 1.39 | 1.39 | 1.37 | -0.71% | 18,100 |
| Sep 26, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.38 | -1.41% | 16,275 |
| Sep 25, 2025 | 1.42 | 1.44 | 1.42 | 1.42 | 1.40 | -1.39% | 13,300 |
| Sep 23, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.42 | 2.86% | 18,845 |
| Sep 22, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.38 | 0.72% | 21,119 |
| Sep 19, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.37 | 0.72% | 25,500 |
| Sep 18, 2025 | 1.41 | 1.41 | 1.38 | 1.38 | 1.36 | -2.13% | 33,260 |
| Sep 17, 2025 | 1.45 | 1.46 | 1.41 | 1.41 | 1.39 | -2.76% | 48,300 |
| Sep 16, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.43 | - | 5,000 |
| Sep 15, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.43 | -0.68% | 31,845 |
| Sep 12, 2025 | 1.46 | 1.46 | 1.44 | 1.46 | 1.44 | 0.69% | 54,060 |
| Sep 11, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.43 | -2.03% | 9,000 |
| Sep 10, 2025 | 1.44 | 1.49 | 1.42 | 1.48 | 1.46 | 4.23% | 68,601 |
| Sep 9, 2025 | 1.39 | 1.43 | 1.38 | 1.42 | 1.40 | 2.16% | 18,519 |
| Sep 8, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.37 | 2.21% | 9,210 |
| Sep 5, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.35 | -0.73% | 7,385 |
| Sep 4, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.35 | -2.84% | 22,016 |
| Sep 3, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | 1.39 | - | 14,755 |
| Sep 2, 2025 | 1.45 | 1.46 | 1.40 | 1.41 | 1.39 | -0.70% | 51,804 |
| Sep 1, 2025 | 1.46 | 1.46 | 1.41 | 1.42 | 1.40 | -2.74% | 77,506 |
| Aug 29, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.44 | -0.68% | 7,950 |
| Aug 28, 2025 | 1.52 | 1.52 | 1.47 | 1.47 | 1.45 | -5.77% | 41,901 |
| Aug 27, 2025 | 1.55 | 1.57 | 1.55 | 1.56 | 1.54 | - | 15,950 |
| Aug 26, 2025 | 1.57 | 1.57 | 1.55 | 1.56 | 1.54 | -0.64% | 17,180 |
| Aug 25, 2025 | 1.52 | 1.59 | 1.52 | 1.57 | 1.55 | 3.29% | 41,810 |
| Aug 22, 2025 | 1.51 | 1.53 | 1.51 | 1.52 | 1.50 | 1.33% | 14,410 |
| Aug 21, 2025 | 1.47 | 1.51 | 1.46 | 1.50 | 1.48 | 2.04% | 31,844 |
| Aug 20, 2025 | 1.47 | 1.48 | 1.45 | 1.47 | 1.45 | - | 29,395 |
| Aug 19, 2025 | 1.48 | 1.50 | 1.47 | 1.47 | 1.45 | -2.00% | 30,100 |
| Aug 18, 2025 | 1.52 | 1.53 | 1.48 | 1.50 | 1.48 | - | 35,561 |
| Aug 14, 2025 | 1.51 | 1.53 | 1.50 | 1.50 | 1.48 | -0.66% | 61,101 |
| Aug 13, 2025 | 1.47 | 1.52 | 1.47 | 1.51 | 1.49 | 2.03% | 47,100 |
| Aug 12, 2025 | 1.45 | 1.50 | 1.42 | 1.48 | 1.46 | 2.78% | 90,314 |
| Aug 11, 2025 | 1.38 | 1.46 | 1.37 | 1.44 | 1.42 | 5.11% | 90,020 |
| Aug 8, 2025 | 1.37 | 1.39 | 1.34 | 1.37 | 1.35 | 1.48% | 50,562 |
| Aug 7, 2025 | 1.28 | 1.37 | 1.27 | 1.35 | 1.34 | 7.14% | 40,900 |
| Aug 6, 2025 | 1.20 | 1.27 | 1.20 | 1.26 | 1.25 | 5.00% | 29,061 |
| Aug 5, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.19 | 0.84% | 18,400 |
| Aug 4, 2025 | 1.15 | 1.20 | 1.13 | 1.19 | 1.18 | 1.71% | 44,406 |
| Aug 1, 2025 | 1.15 | 1.18 | 1.14 | 1.17 | 1.16 | 0.86% | 35,165 |
| Jul 31, 2025 | 1.15 | 1.16 | 1.13 | 1.16 | 1.15 | 3.57% | 11,200 |
| Jul 30, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.11 | -2.61% | 23,505 |
| Jul 29, 2025 | 1.13 | 1.16 | 1.13 | 1.15 | 1.14 | 2.68% | 16,016 |
| Jul 28, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.11 | -0.88% | 19,879 |
| Jul 25, 2025 | 1.13 | 1.16 | 1.12 | 1.13 | 1.12 | - | 34,012 |
| Jul 24, 2025 | 1.12 | 1.14 | 1.11 | 1.13 | 1.12 | - | 26,100 |
| Jul 23, 2025 | 1.11 | 1.15 | 1.11 | 1.13 | 1.12 | 2.73% | 44,984 |
| Jul 22, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | - | 5,000 |
| Jul 21, 2025 | 1.10 | 1.12 | 1.08 | 1.10 | 1.09 | 0.92% | 492,050 |
| Jul 18, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.08 | 0.93% | 9,900 |
| Jul 17, 2025 | 1.09 | 1.10 | 1.08 | 1.08 | 1.07 | -1.82% | 24,100 |
| Jul 16, 2025 | 1.08 | 1.12 | 1.08 | 1.10 | 1.09 | 3.77% | 18,787 |
| Jul 15, 2025 | 1.05 | 1.09 | 1.05 | 1.06 | 1.05 | 1.92% | 20,250 |
| Jul 14, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | 1.03 | -0.95% | 17,962 |