tiprankstipranks
Cementir Holding S.p.A. (DE:3PC)
FRANKFURT:3PC
Germany Market
3PC
Cementir Holding S.p.A.
RESEARCH TOOLSreports

Cementir Holding S.p.A. (3PC) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 05, 2026
13.83
13.83
13.83
13.83
13.83
-0.14%
0
0.00
Jun 04, 2026
13.85
13.85
13.85
13.85
13.85
-1.07%
0
0.00
Jun 03, 2026
14.00
14.00
14.00
14.00
14.00
-0.64%
0
0.00
Jun 02, 2026
14.09
14.09
14.09
14.09
14.09
-2.69%
0
0.00
Jun 01, 2026
14.48
14.48
14.48
14.48
14.48
+1.19%
0
0.00
May 29, 2026
14.31
14.31
14.31
14.31
14.31
-0.07%
0
0.00
May 28, 2026
14.32
14.32
14.32
14.32
14.32
+1.42%
0
0.00
May 27, 2026
14.12
14.12
14.12
14.12
14.12
+1.15%
0
0.00
May 26, 2026
13.96
13.96
13.96
13.96
13.96
-0.85%
0
0.00
May 25, 2026
13.69
14.08
13.69
14.08
14.08
+5.15%
8
0.46
May 22, 2026
13.38
13.39
13.38
13.39
13.39
-0.07%
48
2.90
May 21, 2026
13.38
13.40
13.38
13.40
13.40
+0.75%
30
1.87
May 20, 2026
12.99
13.30
12.99
13.30
13.30
+0.38%
13
0.82
May 19, 2026
13.32
13.32
13.25
13.25
13.25
-2.21%
80
5.10
May 18, 2026
13.50
13.57
13.50
13.55
13.55
-2.44%
21
1.37
May 15, 2026
14.33
14.33
14.19
14.19
13.89
-3.21%
1
0.07
May 14, 2026
14.66
14.66
14.66
14.66
14.35
-0.95%
0
0.00
May 13, 2026
14.80
14.80
14.80
14.80
14.49
-0.87%
0
0.00
May 12, 2026
14.36
14.93
14.36
14.93
14.61
+6.04%
70
2.75
May 11, 2026
14.08
14.08
14.08
14.08
13.78
-8.98%
0
0.00
May 08, 2026
15.47
15.47
15.47
15.47
15.14
-3.31%
0
0.00
May 07, 2026
15.62
16.00
15.62
16.00
15.66
+5.68%
63
2.58
May 06, 2026
15.14
15.14
15.14
15.14
14.82
+1.95%
35
1.46
May 05, 2026
14.85
14.85
14.85
14.85
14.54
-2.04%
0
0.00
May 04, 2026
15.16
15.16
15.16
15.16
14.84
+1.41%
0
0.00
May 01, 2026
14.95
14.95
14.95
14.95
14.63
0.00%
0
0.00
Apr 30, 2026
14.95
14.95
14.95
14.95
14.63
-2.67%
20
0.85
Apr 29, 2026
15.36
15.36
15.36
15.36
15.04
+0.79%
0
0.00
Apr 28, 2026
15.24
15.24
15.24
15.24
14.92
-2.50%
0
0.00
Apr 27, 2026
15.63
15.63
15.63
15.63
15.30
+1.96%
0
0.00
Apr 24, 2026
15.33
15.33
15.33
15.33
15.01
-2.42%
0
0.00
Apr 23, 2026
15.69
15.71
15.69
15.71
15.38
-1.94%
32
1.14
Apr 22, 2026
16.02
16.02
16.02
16.02
15.68
-2.32%
0
0.00
Apr 21, 2026
16.19
16.40
16.19
16.40
16.05
+1.74%
1
0.03
Apr 20, 2026
16.12
16.12
16.12
16.12
15.78
+1.39%
0
0.00
Apr 17, 2026
15.90
15.90
15.90
15.90
15.56
-0.63%
0
0.00
Apr 16, 2026
16.00
16.00
16.00
16.00
15.66
-1.17%
0
0.00
Apr 15, 2026
16.19
16.19
16.19
16.19
15.85
+1.19%
0
0.00
Apr 14, 2026
16.00
16.00
16.00
16.00
15.66
-1.24%
0
0.00
Apr 13, 2026
16.20
16.20
16.20
16.20
15.86
+1.32%
0
0.00
Apr 10, 2026
15.96
15.99
15.96
15.99
15.65
-2.38%
30
0.53
Apr 09, 2026
16.25
16.38
16.25
16.38
16.03
+1.80%
185
3.40
Apr 08, 2026
16.09
16.09
16.09
16.09
15.75
+4.01%
2
0.03
Apr 07, 2026
15.47
15.47
15.47
15.47
15.14
+0.06%
0
0.00
Apr 06, 2026
15.46
15.46
15.46
15.46
15.13
0.00%
0
0.00
Apr 03, 2026
15.46
15.46
15.46
15.46
15.13
0.00%
0
0.00
Apr 02, 2026
15.46
15.46
15.46
15.46
15.13
-1.90%
0
0.00
Apr 01, 2026
15.48
15.76
15.48
15.76
15.43
+4.23%
15
0.16
Mar 31, 2026
15.12
15.12
15.12
15.12
14.80
+1.61%
0
0.00
Mar 30, 2026
14.88
14.88
14.88
14.88
14.57
-2.74%
0
0.00
Rows:
50