Cementir Holding N.V. (BIT:CEM)
Italy flag Italy · Delayed Price · Currency is EUR
14.00
+0.14 (1.01%)
Sep 26, 2025, 5:35 PM CET

Cementir Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202513.7214.0613.7214.0014.001.01%62,065
Sep 25, 202514.5014.5013.7213.8613.86-3.21%79,137
Sep 24, 202514.3814.6414.2414.3214.320.28%64,288
Sep 23, 202514.2414.3414.1614.2814.281.56%27,454
Sep 22, 202514.3414.3414.0014.0614.06-0.99%59,718
Sep 19, 202514.2014.4614.2014.2014.20-0.84%119,588
Sep 18, 202514.0214.4814.0214.3214.320.85%57,509
Sep 17, 202514.1414.2414.0214.2014.200.71%38,826
Sep 16, 202514.4014.4214.1014.1014.10-1.95%30,289
Sep 15, 202514.3814.4614.2814.3814.380.28%36,028
Sep 12, 202514.5414.7214.3014.3414.34-1.38%31,891
Sep 11, 202514.0014.6814.0014.5414.544.01%154,093
Sep 10, 202514.2014.2013.9813.9813.98-0.71%35,384
Sep 9, 202514.2214.2214.0414.0814.08-0.28%18,394
Sep 8, 202513.9014.2613.9014.1214.120.71%21,513
Sep 5, 202514.1414.1413.9414.0214.02-0.57%40,872
Sep 4, 202513.6014.2213.6014.1014.102.77%66,795
Sep 3, 202513.5013.9613.5013.7213.721.33%73,405
Sep 2, 202514.0814.1213.5413.5413.54-3.97%54,554
Sep 1, 202514.0614.1414.0014.1014.100.43%59,230
Aug 29, 202514.0814.1414.0014.0414.04-0.14%57,574
Aug 28, 202514.2214.3014.0014.0614.06-74,161
Aug 27, 202514.1214.2213.9214.0614.06-0.42%72,164
Aug 26, 202513.8414.1213.7014.1214.121.58%136,004
Aug 25, 202513.7814.1013.7613.9013.901.02%113,990
Aug 22, 202513.6013.7813.5813.7613.760.73%81,846
Aug 21, 202513.4813.7013.4013.6613.661.49%70,837
Aug 20, 202513.3613.5213.3413.4613.46-0.59%57,879
Aug 19, 202513.1613.5613.1613.5413.542.58%81,571
Aug 18, 202513.3813.3813.1413.2013.20-67,237
Aug 14, 202513.2013.3613.1813.2013.20-0.60%56,026
Aug 13, 202513.2013.3813.1613.2813.28-0.15%49,788
Aug 12, 202513.1613.3013.1013.3013.301.06%57,363
Aug 11, 202513.3813.3813.0613.1613.16-1.64%32,460
Aug 8, 202513.3613.4013.2213.3813.38-0.15%72,720
Aug 7, 202513.0413.5813.0413.4013.402.76%125,483
Aug 6, 202512.7413.0812.7413.0413.042.35%107,891
Aug 5, 202513.0013.0612.6812.7412.74-2.00%100,718
Aug 4, 202512.9213.1212.9213.0013.000.15%37,998
Aug 1, 202512.9413.1612.9012.9812.98-0.46%58,939
Jul 31, 202513.1213.4413.0013.0413.04-1.36%100,517
Jul 30, 202513.3013.5413.1813.2213.221.23%148,893
Jul 29, 202513.2013.2012.9413.0613.060.15%65,798
Jul 28, 202513.1213.2212.9813.0413.04-0.31%67,714
Jul 25, 202513.0013.1612.9413.0813.080.62%90,718
Jul 24, 202514.5814.5812.8413.0013.00-9.47%437,159
Jul 23, 202514.4814.4814.2614.3614.360.28%86,084
Jul 22, 202514.5014.6014.2014.3214.32-1.51%78,731
Jul 21, 202514.5614.7014.5014.5414.54-32,129
Jul 18, 202514.6614.7814.4214.5414.54-1.22%53,738