Cementos Pacasmayo S.A.A. (FRA:EPCC)
Germany
· Delayed Price · Currency is EUR 5.70
-0.10 (-1.72%)
At close: Dec 3, 2025
Cementos Pacasmayo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Dec 4, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Dec 3, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Dec 2, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Dec 1, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Nov 28, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Nov 27, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 3.67% | - |
| Nov 26, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Nov 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Nov 24, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -8.87% | - |
| Nov 21, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| Nov 20, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 5.87 | 2.42% | - |
| Nov 19, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 5.73 | -3.13% | - |
| Nov 18, 2025 | 6.20 | 6.40 | 6.20 | 6.40 | 5.92 | 3.23% | 563 |
| Nov 17, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 5.73 | 0.81% | - |
| Nov 14, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.69 | -0.81% | - |
| Nov 13, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 5.73 | - | - |
| Nov 12, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 5.73 | -2.36% | - |
| Nov 11, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 5.87 | - | 257 |
| Nov 10, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 5.87 | 1.60% | 46 |
| Nov 7, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 5.78 | -2.34% | - |
| Nov 6, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 5.92 | 0.79% | - |
| Nov 5, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 5.87 | -2.31% | - |
| Nov 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.01 | 4.00% | - |
| Nov 3, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 5.78 | - | - |
| Oct 31, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 5.78 | -1.57% | - |
| Oct 30, 2025 | 6.20 | 6.35 | 6.20 | 6.35 | 5.87 | 2.42% | 77 |
| Oct 29, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 5.73 | -1.59% | - |
| Oct 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 5.83 | -0.79% | - |
| Oct 27, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 5.87 | 2.42% | - |
| Oct 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 5.73 | - | - |
| Oct 23, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 5.73 | 0.81% | - |
| Oct 22, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.69 | -2.38% | - |
| Oct 21, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 5.83 | 2.44% | 120 |
| Oct 20, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.69 | 0.82% | - |
| Oct 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.64 | - | - |
| Oct 16, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.64 | -0.81% | - |
| Oct 15, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.69 | - | - |
| Oct 14, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.69 | 0.82% | - |
| Oct 13, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.64 | - | - |
| Oct 10, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.64 | -1.61% | - |
| Oct 9, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 5.73 | 1.64% | - |
| Oct 8, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.64 | 2.52% | - |
| Oct 7, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.50 | -0.83% | - |
| Oct 6, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.55 | 1.69% | - |
| Oct 3, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.46 | 0.85% | - |
| Oct 2, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.41 | -3.31% | - |
| Oct 1, 2025 | 5.85 | 6.20 | 5.85 | 6.05 | 5.59 | -0.82% | 1,028 |
| Sep 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.64 | 2.52% | - |
| Sep 29, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.50 | 2.59% | 993 |
| Sep 26, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.36 | -1.69% | - |
| Sep 25, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.46 | - | - |
| Sep 24, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.46 | - | - |
| Sep 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.46 | -2.48% | - |
| Sep 22, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.59 | 1.68% | - |
| Sep 19, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.50 | - | - |
| Sep 18, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.50 | - | - |
| Sep 17, 2025 | 5.80 | 5.95 | 5.80 | 5.95 | 5.50 | 1.71% | 1,550 |
| Sep 16, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.41 | 0.86% | - |
| Sep 15, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.36 | 4.50% | - |
| Sep 12, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.13 | -3.48% | - |
| Sep 11, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.32 | 1.77% | - |
| Sep 10, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.22 | 2.73% | - |
| Sep 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.09 | -4.35% | - |
| Sep 8, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.32 | 0.88% | - |
| Sep 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.27 | - | - |
| Sep 4, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.27 | -1.72% | - |
| Sep 3, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.36 | - | - |
| Sep 2, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.36 | 0.87% | 3,030 |
| Sep 1, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.32 | 6.48% | - |
| Aug 29, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 4.99 | 0.93% | - |
| Aug 28, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 4.95 | -0.93% | - |
| Aug 27, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 4.99 | -2.70% | - |
| Aug 26, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.13 | 1.83% | - |
| Aug 25, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.04 | - | - |
| Aug 22, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.04 | 2.83% | - |
| Aug 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 4.90 | 0.95% | - |
| Aug 20, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 4.85 | -0.94% | - |
| Aug 19, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 4.90 | 1.92% | - |
| Aug 18, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 4.81 | - | - |
| Aug 15, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 4.81 | -0.95% | - |
| Aug 14, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 4.85 | -1.87% | - |
| Aug 13, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 4.95 | - | - |
| Aug 12, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 4.95 | 0.94% | - |
| Aug 11, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 4.90 | 0.95% | - |
| Aug 8, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 4.85 | -1.87% | - |
| Aug 7, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 4.95 | -1.83% | - |
| Aug 6, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.04 | 1.87% | - |
| Aug 5, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 4.95 | -1.83% | - |
| Aug 4, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.04 | - | - |
| Aug 1, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.04 | -1.80% | - |
| Jul 31, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.13 | 1.83% | - |
| Jul 30, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.04 | 4.81% | - |
| Jul 29, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 4.81 | -5.45% | - |
| Jul 28, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.09 | 4.76% | 350 |
| Jul 25, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 4.85 | - | - |
| Jul 24, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 4.85 | -0.94% | - |
| Jul 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 4.90 | 2.91% | - |
| Jul 22, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 4.76 | -0.96% | - |
| Jul 21, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 4.81 | - | - |