Cementir Holding N.V. (BIT:CEM)
Italy · Delayed Price · Currency is EUR 14.02
-0.08 (-0.57%)
Sep 5, 2025, 5:35 PM CET
Cementir Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.14 | 14.14 | 13.94 | 14.02 | 14.02 | -0.57% | 40,872 |
| Sep 4, 2025 | 13.60 | 14.22 | 13.60 | 14.10 | 14.10 | 2.77% | 66,795 |
| Sep 3, 2025 | 13.50 | 13.96 | 13.50 | 13.72 | 13.72 | 1.33% | 73,405 |
| Sep 2, 2025 | 14.08 | 14.12 | 13.54 | 13.54 | 13.54 | -3.97% | 54,554 |
| Sep 1, 2025 | 14.06 | 14.14 | 14.00 | 14.10 | 14.10 | 0.43% | 59,230 |
| Aug 29, 2025 | 14.08 | 14.14 | 14.00 | 14.04 | 14.04 | -0.14% | 57,574 |
| Aug 28, 2025 | 14.22 | 14.30 | 14.00 | 14.06 | 14.06 | - | 74,161 |
| Aug 27, 2025 | 14.12 | 14.22 | 13.92 | 14.06 | 14.06 | -0.42% | 72,164 |
| Aug 26, 2025 | 13.84 | 14.12 | 13.70 | 14.12 | 14.12 | 1.58% | 136,004 |
| Aug 25, 2025 | 13.78 | 14.10 | 13.76 | 13.90 | 13.90 | 1.02% | 113,990 |
| Aug 22, 2025 | 13.60 | 13.78 | 13.58 | 13.76 | 13.76 | 0.73% | 81,846 |
| Aug 21, 2025 | 13.48 | 13.70 | 13.40 | 13.66 | 13.66 | 1.49% | 70,837 |
| Aug 20, 2025 | 13.36 | 13.52 | 13.34 | 13.46 | 13.46 | -0.59% | 57,879 |
| Aug 19, 2025 | 13.16 | 13.56 | 13.16 | 13.54 | 13.54 | 2.58% | 81,571 |
| Aug 18, 2025 | 13.38 | 13.38 | 13.14 | 13.20 | 13.20 | - | 67,237 |
| Aug 14, 2025 | 13.20 | 13.36 | 13.18 | 13.20 | 13.20 | -0.60% | 56,026 |
| Aug 13, 2025 | 13.20 | 13.38 | 13.16 | 13.28 | 13.28 | -0.15% | 49,788 |
| Aug 12, 2025 | 13.16 | 13.30 | 13.10 | 13.30 | 13.30 | 1.06% | 57,363 |
| Aug 11, 2025 | 13.38 | 13.38 | 13.06 | 13.16 | 13.16 | -1.64% | 32,460 |
| Aug 8, 2025 | 13.36 | 13.40 | 13.22 | 13.38 | 13.38 | -0.15% | 72,720 |
| Aug 7, 2025 | 13.04 | 13.58 | 13.04 | 13.40 | 13.40 | 2.76% | 125,483 |
| Aug 6, 2025 | 12.74 | 13.08 | 12.74 | 13.04 | 13.04 | 2.35% | 107,891 |
| Aug 5, 2025 | 13.00 | 13.06 | 12.68 | 12.74 | 12.74 | -2.00% | 100,718 |
| Aug 4, 2025 | 12.92 | 13.12 | 12.92 | 13.00 | 13.00 | 0.15% | 37,998 |
| Aug 1, 2025 | 12.94 | 13.16 | 12.90 | 12.98 | 12.98 | -0.46% | 58,939 |
| Jul 31, 2025 | 13.12 | 13.44 | 13.00 | 13.04 | 13.04 | -1.36% | 100,517 |
| Jul 30, 2025 | 13.30 | 13.54 | 13.18 | 13.22 | 13.22 | 1.23% | 148,893 |
| Jul 29, 2025 | 13.20 | 13.20 | 12.94 | 13.06 | 13.06 | 0.15% | 65,798 |
| Jul 28, 2025 | 13.12 | 13.22 | 12.98 | 13.04 | 13.04 | -0.31% | 67,714 |
| Jul 25, 2025 | 13.00 | 13.16 | 12.94 | 13.08 | 13.08 | 0.62% | 90,718 |
| Jul 24, 2025 | 14.58 | 14.58 | 12.84 | 13.00 | 13.00 | -9.47% | 437,159 |
| Jul 23, 2025 | 14.48 | 14.48 | 14.26 | 14.36 | 14.36 | 0.28% | 86,084 |
| Jul 22, 2025 | 14.50 | 14.60 | 14.20 | 14.32 | 14.32 | -1.51% | 78,731 |
| Jul 21, 2025 | 14.56 | 14.70 | 14.50 | 14.54 | 14.54 | - | 32,129 |
| Jul 18, 2025 | 14.66 | 14.78 | 14.42 | 14.54 | 14.54 | -1.22% | 53,738 |
| Jul 17, 2025 | 15.14 | 15.14 | 14.68 | 14.72 | 14.72 | -1.87% | 49,961 |
| Jul 16, 2025 | 15.22 | 15.28 | 14.90 | 15.00 | 15.00 | -1.57% | 43,784 |
| Jul 15, 2025 | 15.48 | 15.58 | 15.18 | 15.24 | 15.24 | -1.04% | 45,616 |
| Jul 14, 2025 | 15.46 | 15.54 | 15.32 | 15.40 | 15.40 | -1.53% | 34,309 |
| Jul 11, 2025 | 15.54 | 15.68 | 15.42 | 15.64 | 15.64 | 0.13% | 42,572 |
| Jul 10, 2025 | 15.50 | 15.62 | 15.42 | 15.62 | 15.62 | 1.43% | 54,451 |
| Jul 9, 2025 | 15.32 | 15.52 | 15.14 | 15.40 | 15.40 | 0.52% | 68,462 |
| Jul 8, 2025 | 15.42 | 15.44 | 15.20 | 15.32 | 15.32 | 0.66% | 53,685 |
| Jul 7, 2025 | 15.00 | 15.40 | 14.88 | 15.22 | 15.22 | 2.01% | 55,378 |
| Jul 4, 2025 | 14.94 | 14.96 | 14.78 | 14.92 | 14.92 | -0.67% | 33,635 |
| Jul 3, 2025 | 14.90 | 15.02 | 14.80 | 15.02 | 15.02 | 0.81% | 51,386 |
| Jul 2, 2025 | 14.82 | 14.98 | 14.72 | 14.90 | 14.90 | 0.54% | 36,959 |
| Jul 1, 2025 | 14.86 | 15.00 | 14.76 | 14.82 | 14.82 | - | 60,487 |
| Jun 30, 2025 | 14.82 | 14.96 | 14.76 | 14.82 | 14.82 | -0.54% | 30,245 |
| Jun 27, 2025 | 14.84 | 14.90 | 14.56 | 14.90 | 14.90 | 1.36% | 63,070 |