AMS:CEMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	219.87	221.16	218.90	220.22	220.22	-0.57%	6,328
Mar 10, 2026	221.27	222.66	220.00	221.48	221.48	2.36%	1,485
Mar 9, 2026	212.12	216.52	211.31	216.38	216.38	-0.63%	6,973
Mar 6, 2026	220.82	221.73	215.42	217.76	217.76	-1.08%	4,631
Mar 5, 2026	222.66	225.51	219.80	220.14	220.14	-1.49%	7,277
Mar 4, 2026	220.71	224.62	220.00	223.48	223.48	1.62%	7,993
Mar 3, 2026	224.40	224.40	218.66	219.92	219.92	-3.52%	11,981
Mar 2, 2026	227.44	229.14	226.60	227.94	227.94	-2.15%	6,204
Feb 27, 2026	233.73	234.14	232.16	232.94	232.94	-0.22%	1,870
Feb 26, 2026	233.55	234.39	232.51	233.46	233.46	-0.11%	1,872
Feb 25, 2026	232.87	233.72	232.51	233.72	233.72	0.72%	1,579
Feb 24, 2026	231.32	232.47	230.87	232.05	232.05	0.16%	1,154
Feb 23, 2026	231.72	232.80	231.21	231.68	231.68	-0.26%	1,620
Feb 20, 2026	230.33	232.39	229.80	232.29	232.29	1.28%	1,443
Feb 19, 2026	230.57	230.57	228.80	229.36	229.36	-0.72%	2,323
Feb 18, 2026	229.29	231.14	229.07	231.02	231.02	1.31%	2,241
Feb 17, 2026	226.63	228.33	226.00	228.03	228.03	0.62%	2,568
Feb 16, 2026	227.20	227.70	226.56	226.63	226.63	0.01%	1,862
Feb 13, 2026	227.11	227.50	225.50	226.60	226.60	-0.23%	2,191
Feb 12, 2026	230.42	230.42	227.20	227.13	227.13	-0.59%	1,934
Feb 11, 2026	229.16	229.42	227.66	228.48	228.48	-0.23%	2,232
Feb 10, 2026	229.11	229.87	228.90	229.00	229.00	-0.10%	3,453
Feb 9, 2026	228.03	229.22	226.84	229.22	229.22	1.10%	3,375
Feb 6, 2026	224.08	226.86	223.65	226.72	226.72	0.85%	2,009
Feb 5, 2026	226.60	227.36	223.65	224.80	224.80	-0.79%	1,849
Feb 4, 2026	226.89	228.40	226.44	226.58	226.58	0.02%	1,753
Feb 3, 2026	228.45	229.14	226.10	226.54	226.54	-0.15%	2,216
Feb 2, 2026	223.10	227.10	223.10	226.88	226.88	1.13%	2,899
Jan 30, 2026	223.39	225.32	223.15	224.35	224.35	0.70%	1,625
Jan 29, 2026	225.03	225.64	222.23	222.79	222.79	-0.63%	2,375
Jan 28, 2026	226.69	226.69	224.20	224.20	224.20	-0.87%	948
Jan 27, 2026	225.52	226.39	224.85	226.17	226.17	0.59%	1,427
Jan 26, 2026	224.44	225.25	223.83	224.85	224.85	0.26%	2,050
Jan 23, 2026	224.13	224.59	223.50	224.27	224.27	-0.26%	2,684
Jan 22, 2026	224.85	225.65	224.31	224.86	224.86	1.25%	4,553
Jan 21, 2026	221.90	222.70	219.93	222.08	222.08	-0.06%	3,992
Jan 20, 2026	222.22	222.48	220.50	222.21	222.21	-0.74%	4,289
Jan 19, 2026	223.76	224.99	223.31	223.86	223.86	-1.42%	5,496
Jan 16, 2026	227.45	227.50	226.40	227.08	227.08	-0.16%	1,967
Jan 15, 2026	227.18	227.69	226.74	227.45	227.45	0.61%	6,451
Jan 14, 2026	227.08	227.43	226.00	226.06	226.06	-0.20%	2,664
Jan 13, 2026	226.72	227.00	225.97	226.52	226.52	0.02%	1,958
Jan 12, 2026	225.51	226.47	224.70	226.47	226.47	0.31%	2,499
Jan 9, 2026	224.11	225.77	224.11	225.76	225.76	1.07%	1,295
Jan 8, 2026	223.50	224.08	222.98	223.38	223.38	-0.17%	1,764
Jan 7, 2026	224.01	224.10	223.39	223.75	223.75	0.01%	5,699
Jan 6, 2026	223.55	224.08	222.50	223.72	223.72	0.19%	2,669
Jan 5, 2026	222.19	223.30	221.63	223.30	223.30	1.15%	3,852
Jan 2, 2026	218.78	221.11	218.78	220.76	220.76	0.76%	2,027
Dec 31, 2025	218.57	219.09	217.86	219.09	219.09	-0.04%	1,023