CEMEX, S.A.B. de C.V. (FRA:CEXA)
Germany
· Delayed Price · Currency is EUR 9.15
+0.10 (1.10%)
At close: Dec 4, 2025
CEMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.09% | - |
| Dec 4, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Dec 3, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.12% | - |
| Dec 2, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.65% | - |
| Dec 1, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.68% | - |
| Nov 28, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Nov 27, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | - |
| Nov 26, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.92% | - |
| Nov 25, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -4.47% | - |
| Nov 24, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 4.07% | 25 |
| Nov 21, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.27% | - |
| Nov 20, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.33% | - |
| Nov 19, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.78% | - |
| Nov 18, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Nov 17, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Nov 14, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.29% | - |
| Nov 13, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.69% | - |
| Nov 12, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.71% | - |
| Nov 11, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Nov 10, 2025 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 1.15% | 109 |
| Nov 7, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Nov 6, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.75% | 1,130 |
| Nov 5, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Nov 4, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -4.44% | - |
| Nov 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 3.45% | 60 |
| Oct 31, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Oct 30, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Oct 29, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.33% | - |
| Oct 28, 2025 | 7.90 | 8.60 | 7.90 | 8.60 | 8.60 | 7.50% | 2,591 |
| Oct 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Oct 24, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.94% | - |
| Oct 23, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Oct 22, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -4.35% | - |
| Oct 21, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -2.42% | - |
| Oct 20, 2025 | 8.10 | 8.25 | 8.10 | 8.25 | 8.25 | 2.48% | 72 |
| Oct 17, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -2.42% | - |
| Oct 16, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Oct 15, 2025 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | 6.33% | 1,000 |
| Oct 14, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Oct 13, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Oct 10, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Oct 9, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Oct 8, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Oct 7, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Oct 6, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 3, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.70% | - |
| Oct 2, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.63% | 11 |
| Oct 1, 2025 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | 0.66% | 3 |
| Sep 30, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Sep 29, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Sep 26, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Sep 25, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Sep 24, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Sep 23, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Sep 22, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -2.58% | - |
| Sep 19, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Sep 18, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Sep 17, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Sep 16, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.93 | 1.27% | - |
| Sep 15, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.83 | -1.26% | - |
| Sep 12, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.93 | 2.58% | - |
| Sep 11, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.73 | -1.27% | 4,000 |
| Sep 10, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.83 | -0.63% | - |
| Sep 9, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.88 | - | - |
| Sep 8, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.88 | 1.94% | - |
| Sep 5, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.73 | 0.65% | - |
| Sep 4, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.68 | -0.65% | - |
| Sep 3, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.73 | 1.31% | - |
| Sep 2, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.63 | -0.65% | 138 |
| Sep 1, 2025 | 7.65 | 7.70 | 7.65 | 7.70 | 7.68 | 1.99% | 138 |
| Aug 29, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.53 | - | - |
| Aug 28, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.53 | -0.66% | - |
| Aug 27, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.58 | 2.01% | - |
| Aug 26, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.43 | -0.67% | - |
| Aug 25, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.48 | 0.67% | - |
| Aug 22, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.43 | 2.05% | - |
| Aug 21, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.28 | 0.69% | - |
| Aug 20, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.23 | -2.68% | - |
| Aug 19, 2025 | 7.25 | 7.45 | 7.25 | 7.45 | 7.43 | 4.20% | 42 |
| Aug 18, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.13 | -0.69% | - |
| Aug 15, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.18 | -2.04% | - |
| Aug 14, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.33 | 0.68% | - |
| Aug 13, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.28 | - | - |
| Aug 12, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.28 | 0.69% | - |
| Aug 11, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.23 | - | - |
| Aug 8, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.23 | 2.84% | - |
| Aug 7, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.03 | -2.76% | - |
| Aug 6, 2025 | 7.05 | 7.25 | 7.05 | 7.25 | 7.23 | 3.57% | 1,000 |
| Aug 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.98 | -1.41% | - |
| Aug 4, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.08 | -4.70% | - |
| Aug 1, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.43 | 0.68% | - |
| Jul 31, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 7.38 | 0.68% | 846 |
| Jul 30, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.33 | 2.80% | - |
| Jul 29, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.13 | 1.42% | - |
| Jul 28, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.03 | 2.92% | - |
| Jul 25, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.83 | -0.72% | - |
| Jul 24, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.88 | 4.55% | 661 |
| Jul 23, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.58 | 2.33% | - |
| Jul 22, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.43 | 0.78% | - |
| Jul 21, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.38 | -2.29% | - |