Want to see IT:CMB full AI Analyst Report?
Cembre SPA (CMB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 80.00 | 80.00 | 76.70 | 77.10 | 77.10 | -3.26% | 8,192 | 0.82 |
| Oct 29, 2026 | 80.00 | 80.40 | 78.80 | 79.70 | 79.70 | +0.13% | 6,853 | 0.67 |
| Oct 28, 2026 | 79.00 | 79.80 | 78.50 | 79.60 | 79.60 | +1.27% | 12,076 | 1.19 |
| Oct 27, 2026 | 77.20 | 79.10 | 77.10 | 78.60 | 78.60 | +1.03% | 7,573 | 0.74 |
| Oct 26, 2026 | 77.30 | 78.80 | 77.30 | 77.80 | 77.80 | +0.65% | 8,851 | 0.84 |
| Oct 23, 2026 | 77.90 | 79.00 | 76.80 | 77.30 | 77.30 | +1.31% | 7,086 | 0.66 |
| Oct 22, 2026 | 78.80 | 78.80 | 76.30 | 76.30 | 76.30 | -3.42% | 7,475 | 0.69 |
| Oct 21, 2026 | 80.00 | 81.40 | 79.00 | 79.00 | 79.00 | -0.38% | 4,706 | 0.43 |
| Oct 20, 2026 | 80.00 | 80.00 | 77.10 | 79.30 | 79.30 | -1.49% | 16,364 | 1.48 |
| Oct 19, 2026 | 80.20 | 81.90 | 80.00 | 80.50 | 80.50 | -1.47% | 4,304 | 0.39 |
| Oct 16, 2026 | 82.20 | 83.50 | 81.00 | 81.70 | 81.70 | -0.97% | 13,263 | 1.21 |
| Oct 15, 2026 | 86.40 | 86.40 | 81.50 | 82.50 | 82.50 | -3.40% | 10,195 | 0.92 |
| Oct 14, 2026 | 85.50 | 87.00 | 85.00 | 85.40 | 85.40 | -0.23% | 7,760 | 0.70 |
| Oct 13, 2026 | 84.40 | 86.30 | 84.40 | 85.60 | 85.60 | +1.54% | 7,098 | 0.62 |
| Oct 12, 2026 | 83.10 | 86.30 | 83.10 | 84.30 | 84.30 | -0.47% | 7,142 | 0.62 |
| Oct 09, 2026 | 85.60 | 85.60 | 83.50 | 84.70 | 84.70 | +0.47% | 5,214 | 0.45 |
| Oct 08, 2026 | 86.30 | 87.90 | 84.00 | 84.30 | 84.30 | -3.44% | 10,346 | 0.90 |
| Oct 07, 2026 | 88.00 | 89.10 | 85.90 | 87.30 | 87.30 | -0.23% | 11,346 | 0.96 |
| Oct 06, 2026 | 85.30 | 88.00 | 84.70 | 87.50 | 87.50 | +2.94% | 10,367 | 0.87 |
| Oct 05, 2026 | 83.90 | 86.60 | 83.90 | 85.00 | 85.00 | +0.83% | 4,917 | 0.40 |
| Oct 02, 2026 | 83.90 | 85.60 | 83.30 | 84.30 | 84.30 | -0.24% | 7,601 | 0.61 |
| Oct 01, 2026 | 83.80 | 84.60 | 82.90 | 84.50 | 84.50 | +0.24% | 6,875 | 0.55 |
| Sep 30, 2026 | 85.00 | 85.00 | 83.80 | 84.30 | 84.30 | -0.59% | 6,829 | 0.54 |
| Sep 29, 2026 | 82.90 | 85.00 | 82.40 | 84.80 | 84.80 | +2.29% | 9,180 | 0.72 |
| Sep 28, 2026 | 84.10 | 84.40 | 82.80 | 82.90 | 82.90 | -1.66% | 4,148 | 0.32 |
| Sep 25, 2026 | 83.60 | 85.40 | 83.30 | 84.30 | 84.30 | +0.60% | 8,179 | 0.63 |
| Sep 24, 2026 | 85.00 | 85.00 | 82.80 | 83.80 | 83.80 | -0.59% | 7,097 | 0.55 |
| Sep 23, 2026 | 86.00 | 87.50 | 84.00 | 84.30 | 84.30 | -2.54% | 6,540 | 0.50 |
| Sep 22, 2026 | 86.30 | 87.60 | 85.20 | 86.50 | 86.50 | -0.92% | 4,932 | 0.38 |
| Sep 21, 2026 | 85.20 | 87.80 | 85.20 | 87.30 | 87.30 | +2.71% | 3,660 | 0.28 |
| Sep 18, 2026 | 86.20 | 88.30 | 85.00 | 85.00 | 85.00 | -1.39% | 14,526 | 1.12 |
| Sep 17, 2026 | 87.00 | 87.90 | 86.00 | 86.20 | 86.20 | +0.23% | 6,398 | 0.49 |
| Sep 16, 2026 | 82.60 | 86.30 | 82.00 | 86.00 | 86.00 | +6.70% | 24,326 | 1.87 |
| Sep 15, 2026 | 82.10 | 84.00 | 80.60 | 80.60 | 80.60 | -1.59% | 10,944 | 0.85 |
| Sep 14, 2026 | 82.90 | 84.50 | 79.40 | 81.90 | 81.90 | -0.85% | 25,355 | 2.00 |
| Sep 11, 2026 | 82.00 | 89.00 | 80.90 | 82.60 | 82.60 | +0.98% | 39,326 | 3.21 |
| Sep 10, 2026 | 81.50 | 83.00 | 80.80 | 81.80 | 81.80 | +0.00% | 6,528 | 0.53 |
| Sep 09, 2026 | 83.70 | 84.00 | 81.30 | 81.80 | 81.80 | -2.97% | 5,327 | 0.43 |
| Sep 08, 2026 | 85.90 | 85.90 | 83.90 | 84.30 | 84.30 | -0.82% | 8,157 | 0.66 |
| Sep 07, 2026 | 84.00 | 85.80 | 83.90 | 85.00 | 85.00 | +1.07% | 5,307 | 0.43 |
| Sep 04, 2026 | 84.00 | 85.10 | 83.70 | 84.10 | 84.10 | +0.96% | 5,284 | 0.42 |
| Sep 03, 2026 | 83.60 | 84.00 | 83.20 | 83.30 | 83.30 | +0.36% | 6,705 | 0.53 |
| Sep 02, 2026 | 83.40 | 83.40 | 82.10 | 83.00 | 83.00 | +0.00% | 17,736 | 1.43 |
| Sep 01, 2026 | 83.80 | 83.90 | 81.20 | 83.00 | 83.00 | -1.19% | 14,840 | 1.20 |
| Aug 31, 2026 | 84.30 | 84.30 | 82.90 | 84.00 | 84.00 | +0.84% | 6,056 | 0.49 |
| Aug 28, 2026 | 85.70 | 85.80 | 83.00 | 83.30 | 83.30 | -2.00% | 8,816 | 0.71 |
| Aug 27, 2026 | 83.50 | 85.90 | 83.50 | 85.00 | 85.00 | +1.19% | 9,621 | 0.78 |
| Aug 26, 2026 | 84.50 | 85.10 | 83.10 | 84.00 | 84.00 | +0.00% | 25,191 | 2.05 |
| Aug 25, 2026 | 82.10 | 84.40 | 82.10 | 84.00 | 84.00 | +2.56% | 11,423 | 0.93 |
| Aug 24, 2026 | 80.60 | 82.50 | 79.70 | 81.90 | 81.90 | +1.61% | 12,293 | 1.00 |
