Demetra Holdings Plc (CYS:DEM)
Cyprus
· Delayed Price · Currency is EUR 1.435
-0.005 (-0.35%)
At close: Mar 5, 2026
Demetra Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.40 | 1.43 | 1.40 | 1.40 | 1.40 | -2.44% | 14,370 |
| Mar 5, 2026 | 1.40 | 1.44 | 1.39 | 1.44 | 1.44 | -0.35% | 32,966 |
| Mar 4, 2026 | 1.39 | 1.45 | 1.37 | 1.44 | 1.44 | 1.41% | 77,019 |
| Mar 3, 2026 | 1.44 | 1.44 | 1.39 | 1.42 | 1.42 | -1.05% | 55,683 |
| Mar 2, 2026 | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -2.71% | 31,092 |
| Feb 27, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -0.34% | 20,854 |
| Feb 26, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 17,801 |
| Feb 25, 2026 | 1.47 | 1.50 | 1.46 | 1.49 | 1.49 | 1.02% | 52,710 |
| Feb 24, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | - | 58,765 |
| Feb 20, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | -1.01% | 27,900 |
| Feb 19, 2026 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | -1.00% | 49,895 |
| Feb 18, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | -0.66% | 64,855 |
| Feb 17, 2026 | 1.49 | 1.52 | 1.48 | 1.52 | 1.52 | 1.68% | 65,466 |
| Feb 16, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.00% | 29,352 |
| Feb 13, 2026 | 1.51 | 1.54 | 1.50 | 1.51 | 1.51 | -0.33% | 52,749 |
| Feb 12, 2026 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | -1.31% | 32,574 |
| Feb 11, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 21,364 |
| Feb 10, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | - | 15,063 |
| Feb 9, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | 0.33% | 48,574 |
| Feb 6, 2026 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | -0.66% | 22,488 |
| Feb 5, 2026 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | -0.33% | 56,742 |
| Feb 4, 2026 | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | - | 11,469 |
| Feb 3, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | - | 28,494 |
| Feb 2, 2026 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -0.65% | 31,423 |
| Jan 30, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | - | 17,714 |
| Jan 29, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | -0.32% | 14,843 |
| Jan 28, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 0.32% | 34,899 |
| Jan 27, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | -0.96% | 23,261 |
| Jan 26, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 0.32% | 17,613 |
| Jan 23, 2026 | 1.54 | 1.57 | 1.53 | 1.55 | 1.55 | 0.32% | 17,953 |
| Jan 22, 2026 | 1.54 | 1.57 | 1.53 | 1.55 | 1.55 | -0.32% | 34,865 |
| Jan 21, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | -1.27% | 16,902 |
| Jan 20, 2026 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | -0.32% | 24,582 |
| Jan 19, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 0.32% | 15,606 |
| Jan 16, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | - | 18,815 |
| Jan 15, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | - | 24,680 |
| Jan 14, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | - | 5,025 |
| Jan 13, 2026 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | 0.32% | 11,887 |
| Jan 12, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.63% | 27,648 |
| Jan 9, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | -1.25% | 16,186 |
| Jan 8, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | -0.31% | 13,438 |
| Jan 7, 2026 | 1.57 | 1.60 | 1.56 | 1.60 | 1.60 | 1.91% | 49,063 |
| Jan 5, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | -0.63% | 15,085 |
| Jan 2, 2026 | 1.57 | 1.59 | 1.55 | 1.58 | 1.58 | 0.64% | 16,897 |
| Dec 31, 2025 | 1.56 | 1.57 | 1.54 | 1.57 | 1.57 | 0.64% | 13,596 |
| Dec 30, 2025 | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | 1.30% | 46,197 |
| Dec 29, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.32% | 18,044 |
| Dec 23, 2025 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | -0.96% | 53,486 |
| Dec 22, 2025 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -0.95% | 35,528 |
| Dec 19, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | - | 16,741 |
| Dec 18, 2025 | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | -0.32% | 10,644 |
| Dec 17, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 1.28% | 13,171 |
| Dec 16, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.32% | 11,867 |
| Dec 15, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -1.27% | 30,171 |
| Dec 12, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | -0.32% | 24,843 |
| Dec 11, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.64% | 21,971 |
| Dec 10, 2025 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | -0.63% | 7,400 |
| Dec 9, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | - | 34,748 |
| Dec 8, 2025 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | -0.32% | 20,513 |
| 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 |