Demetra Holdings Plc (CYS:DEM)
Cyprus
· Delayed Price · Currency is EUR 1.440
+0.005 (0.35%)
At close: Apr 27, 2026
Demetra Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.42 | 1.45 | 1.40 | 1.45 | 1.45 | 0.35% | 19,943 |
| Apr 27, 2026 | 1.40 | 1.45 | 1.39 | 1.44 | 1.44 | 0.35% | 19,433 |
| Apr 24, 2026 | 1.44 | 1.44 | 1.38 | 1.44 | 1.44 | -1.03% | 30,736 |
| Apr 23, 2026 | 1.43 | 1.47 | 1.43 | 1.45 | 1.45 | 0.69% | 12,418 |
| Apr 22, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 34,284 |
| Apr 21, 2026 | 1.47 | 1.49 | 1.45 | 1.45 | 1.45 | -1.36% | 25,168 |
| Apr 20, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 0.34% | 19,516 |
| Apr 17, 2026 | 1.39 | 1.47 | 1.39 | 1.47 | 1.47 | 5.40% | 65,148 |
| Apr 16, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | - | 59,261 |
| Apr 15, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | 7,749 |
| Apr 9, 2026 | 1.38 | 1.40 | 1.37 | 1.37 | 1.37 | -0.72% | 23,257 |
| Apr 8, 2026 | 1.37 | 1.40 | 1.37 | 1.38 | 1.38 | 1.47% | 39,138 |
| Apr 7, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -1.09% | 12,635 |
| Apr 2, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 0.36% | 58,103 |
| Mar 31, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.37% | 18,205 |
| Mar 30, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -1.09% | 28,399 |
| Mar 27, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.36% | 34,612 |
| Mar 26, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | -0.72% | 15,256 |
| Mar 24, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | -0.71% | 19,432 |
| Mar 23, 2026 | 1.36 | 1.42 | 1.36 | 1.41 | 1.41 | 1.44% | 23,938 |
| Mar 20, 2026 | 1.37 | 1.39 | 1.35 | 1.39 | 1.39 | 1.47% | 41,198 |
| Mar 19, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -1.09% | 22,421 |
| Mar 18, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 19,939 |
| Mar 17, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 13,733 |
| Mar 16, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | 0.36% | 18,900 |
| Mar 13, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -1.08% | 22,382 |
| Mar 12, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | - | 31,309 |
| Mar 11, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -0.36% | 26,715 |
| Mar 10, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 40,427 |
| Mar 9, 2026 | 1.41 | 1.41 | 1.38 | 1.41 | 1.41 | 0.36% | 39,700 |
| 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 |