Cementir Holding S.p.A. (CEM) Historical Prices

Time Period

Events

Rows:

IT:CEM historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	13.64	13.87	13.49	13.51	13.51	-1.96%	100,441	1.05
Oct 29, 2026	13.27	13.78	13.14	13.78	13.78	+4.55%	121,689	1.26
Oct 28, 2026	13.10	13.29	13.03	13.18	13.18	+0.30%	63,312	0.64
Oct 27, 2026	12.72	13.14	12.72	13.14	13.14	+2.50%	77,386	0.75
Oct 26, 2026	12.53	13.05	12.53	12.82	12.82	+0.94%	54,820	0.52
Oct 23, 2026	12.50	12.94	12.50	12.70	12.70	+0.55%	49,455	0.46
Oct 22, 2026	12.87	12.87	12.55	12.63	12.63	-1.86%	55,150	0.51
Oct 21, 2026	12.80	12.94	12.61	12.87	12.87	+1.34%	43,119	0.40
Oct 20, 2026	12.94	12.94	12.45	12.70	12.70	-0.08%	107,162	0.96
Oct 19, 2026	12.96	12.96	12.57	12.71	12.71	-0.86%	42,741	0.38
Oct 16, 2026	12.57	12.90	12.53	12.82	12.82	+2.31%	72,929	0.64
Oct 15, 2026	12.45	12.70	12.42	12.53	12.53	+0.56%	63,086	0.55
Oct 14, 2026	12.60	12.77	12.46	12.46	12.46	-0.08%	96,072	0.84
Oct 13, 2026	12.50	12.66	12.40	12.47	12.47	-0.40%	145,822	1.29
Oct 12, 2026	12.88	13.20	12.30	12.52	12.52	-3.99%	281,260	2.57
Oct 09, 2026	13.12	13.32	13.04	13.04	13.04	+0.69%	33,679	0.30
Oct 08, 2026	13.00	13.09	12.71	12.95	12.95	-0.46%	59,159	0.53
Oct 07, 2026	13.25	13.38	13.01	13.01	13.01	-2.69%	46,155	0.41
Oct 06, 2026	13.25	13.41	13.24	13.37	13.37	+1.60%	37,220	0.27
Oct 05, 2026	13.30	13.35	13.16	13.16	13.16	-0.30%	41,637	0.30
Oct 02, 2026	13.33	13.43	13.16	13.20	13.20	+0.30%	46,042	0.33
Oct 01, 2026	13.30	13.40	13.02	13.16	13.16	-1.64%	102,794	0.74
Sep 30, 2026	13.63	13.83	13.38	13.38	13.38	-0.89%	67,373	0.48
Sep 29, 2026	13.47	13.62	13.34	13.50	13.50	+0.37%	71,150	0.51
Sep 28, 2026	13.50	13.62	13.45	13.45	13.45	-0.22%	38,298	0.27
Sep 25, 2026	13.52	13.61	13.42	13.48	13.48	+0.75%	33,850	0.23
Sep 24, 2026	13.50	13.60	13.37	13.38	13.38	-0.89%	51,354	0.35
Sep 23, 2026	13.63	13.85	13.50	13.50	13.50	-0.95%	51,171	0.35
Sep 22, 2026	13.69	13.86	13.38	13.63	13.63	-0.87%	138,612	0.95
Sep 21, 2026	13.64	13.83	13.63	13.75	13.75	+0.95%	39,718	0.27
Sep 18, 2026	13.80	13.91	13.62	13.62	13.62	-1.52%	64,428	0.44
Sep 17, 2026	13.73	14.02	13.73	13.83	13.83	+0.22%	64,802	0.43
Sep 16, 2026	13.60	13.86	13.60	13.80	13.80	+1.02%	36,595	0.24
Sep 15, 2026	13.76	13.86	13.54	13.66	13.66	-0.44%	94,938	0.62
Sep 14, 2026	13.70	13.97	13.61	13.72	13.72	-0.29%	59,453	0.38
Sep 11, 2026	13.90	13.98	13.74	13.76	13.76	-0.07%	82,252	0.52
Sep 10, 2026	13.97	14.14	13.77	13.77	13.77	-1.43%	978,307	6.46
Sep 09, 2026	14.26	14.35	13.87	13.97	13.97	-2.92%	117,762	0.75
Sep 08, 2026	14.40	14.47	14.16	14.39	14.39	-1.30%	107,824	0.69
Sep 07, 2026	14.68	14.68	14.47	14.58	14.58	+0.41%	35,851	0.22
Sep 04, 2026	14.50	14.68	14.30	14.52	14.52	+1.18%	86,607	0.51
Sep 03, 2026	14.01	14.50	13.95	14.35	14.35	+2.50%	194,943	1.16
Sep 02, 2026	14.36	14.37	13.96	14.00	14.00	-2.51%	204,581	1.23
Sep 01, 2026	14.46	14.54	14.30	14.36	14.36	-0.69%	69,979	0.41
Aug 31, 2026	14.71	14.72	14.46	14.46	14.46	-1.36%	339,911	2.05
Aug 28, 2026	14.65	14.85	14.56	14.66	14.66	+0.48%	50,801	0.30
Aug 27, 2026	14.85	14.85	14.48	14.59	14.59	-0.48%	56,922	0.34
Aug 26, 2026	14.49	14.83	14.30	14.66	14.66	+2.52%	97,508	0.56
Aug 25, 2026	14.40	14.59	14.27	14.30	14.30	-0.90%	62,834	0.36
Aug 24, 2026	14.54	14.70	14.43	14.43	14.43	-0.76%	28,800	0.16

Rows:

Cementir Holding S.p.A. historical prices

Cementir Holding S.p.A. (CEM) Historical Prices

Become an Expert with TipRanks Premium