Cementir Holding N.V. (FRA:3PC)
Germany
· Delayed Price · Currency is EUR 17.16
-0.20 (-1.15%)
At close: Dec 4, 2025
Cementir Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.12 | 17.70 | 17.12 | 17.60 | 17.60 | 2.56% | 101 |
| Dec 4, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -1.15% | - |
| Dec 3, 2025 | 17.40 | 17.40 | 17.36 | 17.36 | 17.36 | -1.70% | 178 |
| Dec 2, 2025 | 17.36 | 17.66 | 17.36 | 17.66 | 17.66 | 1.49% | 60 |
| Dec 1, 2025 | 17.12 | 17.40 | 17.12 | 17.40 | 17.40 | 1.87% | 1 |
| Nov 28, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -1.61% | - |
| Nov 27, 2025 | 17.54 | 17.54 | 17.36 | 17.36 | 17.36 | -0.91% | 450 |
| Nov 26, 2025 | 16.96 | 17.52 | 16.96 | 17.52 | 17.52 | 5.16% | 63 |
| Nov 25, 2025 | 16.18 | 16.66 | 16.18 | 16.66 | 16.66 | 1.09% | 5 |
| Nov 24, 2025 | 15.78 | 16.48 | 15.78 | 16.48 | 16.48 | 5.24% | 520 |
| Nov 21, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -1.14% | - |
| Nov 20, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 3.53% | - |
| Nov 19, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Nov 18, 2025 | 15.38 | 15.60 | 15.38 | 15.50 | 15.50 | -3.00% | 159 |
| Nov 17, 2025 | 15.76 | 15.98 | 15.76 | 15.98 | 15.98 | 1.27% | 63 |
| Nov 14, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 1.68% | - |
| Nov 13, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.26% | - |
| Nov 12, 2025 | 15.38 | 15.76 | 15.38 | 15.56 | 15.56 | -0.26% | 53 |
| Nov 11, 2025 | 15.02 | 15.60 | 15.02 | 15.60 | 15.60 | 2.63% | 67 |
| Nov 10, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 5.12% | - |
| Nov 7, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 1.12% | - |
| Nov 6, 2025 | 15.28 | 15.28 | 14.30 | 14.30 | 14.30 | -6.41% | 2,267 |
| Nov 5, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.78% | - |
| Nov 4, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.90% | 400 |
| Nov 3, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.89% | - |
| Oct 31, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.38% | - |
| Oct 30, 2025 | 15.72 | 15.78 | 15.72 | 15.78 | 15.78 | -0.75% | - |
| Oct 29, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.12% | - |
| Oct 28, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - | - |
| Oct 27, 2025 | 15.68 | 16.08 | 15.68 | 16.08 | 16.08 | 2.42% | 1,300 |
| Oct 24, 2025 | 15.54 | 15.70 | 15.54 | 15.70 | 15.70 | 0.38% | 197 |
| Oct 23, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.38% | - |
| Oct 22, 2025 | 15.34 | 15.70 | 15.34 | 15.70 | 15.70 | 0.64% | 3 |
| Oct 21, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.78% | - |
| Oct 20, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -3.85% | - |
| Oct 17, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.95% | 400 |
| Oct 16, 2025 | 15.84 | 16.42 | 15.84 | 16.42 | 16.42 | 1.73% | 1,060 |
| Oct 15, 2025 | 15.28 | 16.14 | 15.28 | 16.14 | 16.14 | 9.35% | 175 |
| Oct 14, 2025 | 14.92 | 14.92 | 14.76 | 14.76 | 14.76 | -9.34% | 71 |
| Oct 13, 2025 | 16.18 | 16.28 | 16.18 | 16.28 | 16.28 | 0.74% | 133 |
| Oct 10, 2025 | 15.46 | 16.24 | 15.46 | 16.16 | 16.16 | 4.53% | 726 |
| Oct 9, 2025 | 14.02 | 15.46 | 14.02 | 15.46 | 15.46 | 10.27% | 172 |
| Oct 8, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.57% | - |
| Oct 7, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Oct 6, 2025 | 14.02 | 14.10 | 14.02 | 14.10 | 14.10 | 0.71% | 21 |
| Oct 3, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.04% | - |
| Oct 2, 2025 | 14.00 | 14.10 | 13.72 | 13.72 | 13.72 | -2.00% | 1 |
| Oct 1, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Sep 30, 2025 | 13.82 | 14.00 | 13.82 | 14.00 | 14.00 | 0.72% | 11 |
| Sep 29, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.02% | - |
| Sep 26, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -1.99% | - |
| Sep 25, 2025 | 14.18 | 14.18 | 14.04 | 14.04 | 14.04 | -0.57% | 9 |
| Sep 24, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.71% | - |
| Sep 23, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.28% | - |
| Sep 22, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.85% | - |
| Sep 19, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.85% | - |
| Sep 18, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.43% | - |
| Sep 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.82% | - |
| Sep 16, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - | - |
| Sep 15, 2025 | 14.50 | 14.50 | 14.26 | 14.26 | 14.26 | -0.97% | 159 |
| Sep 12, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 4.20% | - |
| Sep 11, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.86% | - |
| Sep 10, 2025 | 13.98 | 13.98 | 13.94 | 13.94 | 13.94 | -0.14% | 1 |
| Sep 9, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.29% | - |
| Sep 8, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.57% | - |
| Sep 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | - |
| Sep 4, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.89% | - |
| Sep 3, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -3.16% | - |
| Sep 2, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - | - |
| Sep 1, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.29% | - |
| Aug 29, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.29% | - |
| Aug 28, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.57% | - |
| Aug 27, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.34% | - |
| Aug 26, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.74% | - |
| Aug 25, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.74% | - |
| Aug 22, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.15% | - |
| Aug 21, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 1.35% | 200 |
| Aug 20, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -2.06% | - |
| Aug 19, 2025 | 13.08 | 13.60 | 13.08 | 13.60 | 13.60 | 3.82% | 1 |
| Aug 18, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.24% | - |
| Aug 15, 2025 | 13.12 | 13.42 | 13.12 | 13.40 | 13.40 | 2.13% | 201 |
| Aug 14, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.76% | - |
| Aug 13, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.38% | - |
| Aug 12, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -1.36% | - |
| Aug 11, 2025 | 13.28 | 13.28 | 13.22 | 13.22 | 13.22 | -0.15% | 77 |
| Aug 8, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -3.22% | 90 |
| Aug 7, 2025 | 12.94 | 13.68 | 12.94 | 13.68 | 13.68 | 6.38% | 90 |
| Aug 6, 2025 | 12.66 | 12.86 | 12.66 | 12.86 | 12.86 | -0.31% | - |
| Aug 5, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.31% | - |
| Aug 4, 2025 | 12.92 | 12.94 | 12.92 | 12.94 | 12.94 | 0.94% | - |
| Aug 1, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -2.44% | - |
| Jul 31, 2025 | 13.12 | 13.14 | 13.12 | 13.14 | 13.14 | 1.70% | 14 |
| Jul 30, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -1.82% | - |
| Jul 29, 2025 | 12.96 | 13.16 | 12.96 | 13.16 | 13.16 | 0.15% | 14 |
| Jul 28, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -1.05% | 202 |
| Jul 25, 2025 | 12.88 | 13.28 | 12.88 | 13.28 | 13.28 | 0.30% | 31 |
| Jul 24, 2025 | 13.52 | 13.52 | 12.98 | 13.24 | 13.24 | -7.54% | 337 |
| Jul 23, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.14% | - |
| Jul 22, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.56% | - |
| Jul 21, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -1.78% | - |