Demetra Holdings Plc (CYS:DEM)
Cyprus
· Delayed Price · Currency is EUR 1.585
+0.005 (0.32%)
At close: Dec 5, 2025
Demetra Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 0.32% | 8,725 |
| Dec 4, 2025 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -0.63% | 20,937 |
| Dec 3, 2025 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | - | 23,087 |
| Dec 2, 2025 | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | - | 47,060 |
| Dec 1, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 18,907 |
| Nov 28, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 46,707 |
| Nov 27, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 15,907 |
| Nov 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.31% | 9,077 |
| Nov 25, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 0.31% | 32,422 |
| Nov 24, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | -0.31% | 27,328 |
| Nov 21, 2025 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | -0.31% | 31,011 |
| Nov 20, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | 0.31% | 37,196 |
| Nov 19, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | - | 29,673 |
| Nov 18, 2025 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | -0.31% | 30,160 |
| Nov 17, 2025 | 1.61 | 1.63 | 1.61 | 1.61 | 1.61 | -0.62% | 29,785 |
| Nov 14, 2025 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | -0.31% | 38,190 |
| Nov 13, 2025 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | - | 40,107 |
| Nov 12, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | 18,507 |
| Nov 11, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.62% | 18,525 |
| Nov 10, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | - | 21,298 |
| Nov 7, 2025 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -0.61% | 78,964 |
| Nov 6, 2025 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | - | 16,551 |
| Nov 5, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.62% | 25,938 |
| Nov 4, 2025 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | -0.91% | 6,796 |
| Nov 3, 2025 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | - | 36,739 |
| Oct 31, 2025 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | -0.30% | 87,602 |
| Oct 30, 2025 | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | - | 124,874 |
| Oct 29, 2025 | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | 0.61% | 33,689 |
| Oct 27, 2025 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | -0.30% | 21,803 |
| Oct 24, 2025 | 1.64 | 1.66 | 1.64 | 1.64 | 1.64 | 0.31% | 18,670 |
| Oct 23, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | 14,888 |
| Oct 22, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.30% | 36,464 |
| Oct 21, 2025 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | - | 47,851 |
| Oct 20, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.30% | 22,970 |
| Oct 17, 2025 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | -1.20% | 39,491 |
| Oct 16, 2025 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | 0.30% | 58,904 |
| Oct 15, 2025 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | -0.30% | 34,236 |
| Oct 14, 2025 | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | -0.60% | 26,292 |
| Oct 13, 2025 | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | - | 46,331 |
| Oct 10, 2025 | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | - | 35,817 |
| Oct 9, 2025 | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | 0.60% | 84,870 |
| Oct 8, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | -0.89% | 20,681 |
| Oct 7, 2025 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -0.59% | 10,910 |
| Oct 6, 2025 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 1.50% | 39,654 |
| Oct 3, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.30% | 22,816 |
| Oct 2, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 22,141 |
| Sep 30, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.60% | 21,171 |
| Sep 29, 2025 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | -0.30% | 38,902 |
| Sep 26, 2025 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -0.30% | 33,429 |
| Sep 25, 2025 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | 0.30% | 18,168 |
| Sep 24, 2025 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -0.59% | 45,759 |
| Sep 23, 2025 | 1.69 | 1.71 | 1.69 | 1.69 | 1.69 | -0.88% | 57,878 |
| Sep 22, 2025 | 1.69 | 1.71 | 1.69 | 1.70 | 1.70 | 0.59% | 17,740 |
| Sep 19, 2025 | 1.69 | 1.71 | 1.69 | 1.69 | 1.69 | -0.59% | 29,125 |
| Sep 18, 2025 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | - | 53,257 |
| Sep 17, 2025 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 0.59% | 40,292 |
| Sep 16, 2025 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -0.88% | 11,294 |
| Sep 15, 2025 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 1.49% | 44,568 |
| Sep 12, 2025 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | - | 14,238 |
| Sep 11, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.59% | 22,873 |
| Sep 10, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 14,273 |
| Sep 9, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - | 24,726 |
| Sep 8, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.29% | 14,474 |
| Sep 5, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 19,746 |
| Sep 4, 2025 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | -0.88% | 39,974 |
| Sep 3, 2025 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | -0.29% | 20,782 |
| Sep 2, 2025 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | -0.58% | 46,696 |
| Sep 1, 2025 | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | 1.47% | 59,637 |
| Aug 29, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | 50,634 |
| Aug 28, 2025 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | 0.59% | 98,075 |
| Aug 27, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | 0.60% | 36,914 |
| Aug 26, 2025 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -0.59% | 12,739 |
| Aug 25, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 26,371 |
| Aug 22, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 12,125 |
| Aug 21, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 34,876 |
| Aug 20, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | 25,784 |
| Aug 19, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 14,235 |
| Aug 18, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.29% | 9,475 |
| Aug 14, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.29% | 21,095 |
| Aug 13, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | 0.59% | 28,672 |
| Aug 12, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 0.29% | 63,135 |
| Aug 11, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 0.30% | 28,812 |
| Aug 8, 2025 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | -0.59% | 35,996 |
| Aug 7, 2025 | 1.69 | 1.71 | 1.68 | 1.70 | 1.70 | 0.59% | 85,716 |
| Aug 6, 2025 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | -0.59% | 10,132 |
| Aug 5, 2025 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | 0.29% | 51,528 |
| Aug 4, 2025 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | -0.29% | 56,550 |
| Aug 1, 2025 | 1.68 | 1.70 | 1.67 | 1.70 | 1.70 | 0.29% | 29,039 |
| Jul 31, 2025 | 1.68 | 1.70 | 1.67 | 1.70 | 1.70 | - | 76,798 |
| Jul 30, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 0.89% | 36,451 |
| Jul 29, 2025 | 1.68 | 1.70 | 1.65 | 1.68 | 1.68 | 0.90% | 25,033 |
| Jul 28, 2025 | 1.67 | 1.70 | 1.66 | 1.67 | 1.67 | -1.77% | 52,381 |
| Jul 25, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 0.30% | 19,455 |
| Jul 24, 2025 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | 0.90% | 12,388 |
| Jul 23, 2025 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -0.89% | 29,161 |
| Jul 22, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.29% | 24,058 |
| Jul 21, 2025 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -0.59% | 31,546 |
| Jul 18, 2025 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | -0.29% | 27,507 |
| Jul 17, 2025 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | -0.29% | 42,829 |
| Jul 16, 2025 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | 0.59% | 134,137 |