Cementir Holding N.V. (BIT:CEM)
Italy · Delayed Price · Currency is EUR 18.78
-0.02 (-0.11%)
At close: Dec 30, 2025
Cementir Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 18.76 | 18.90 | 18.68 | 18.78 | 18.78 | -0.11% | 97,921 |
| Dec 29, 2025 | 18.96 | 19.14 | 18.76 | 18.80 | 18.80 | -87.87% | 115,241 |
| Dec 24, 2025 | 155.01 | 155.21 | 155.01 | 155.03 | 155.03 | 721.99% | 9 |
| Dec 23, 2025 | 18.84 | 18.96 | 18.76 | 18.86 | 18.86 | -0.21% | 54,883 |
| Dec 22, 2025 | 18.84 | 18.98 | 18.54 | 18.90 | 18.90 | -0.63% | 152,275 |
| Dec 19, 2025 | 18.80 | 19.46 | 18.72 | 19.02 | 19.02 | 1.17% | 351,221 |
| Dec 18, 2025 | 18.50 | 18.84 | 18.18 | 18.80 | 18.80 | 1.40% | 164,839 |
| Dec 17, 2025 | 18.60 | 19.04 | 18.50 | 18.54 | 18.54 | -0.32% | 378,154 |
| Dec 16, 2025 | 18.66 | 18.90 | 18.48 | 18.60 | 18.60 | -0.32% | 153,482 |
| Dec 15, 2025 | 18.26 | 18.76 | 18.18 | 18.66 | 18.66 | 2.30% | 232,827 |
| Dec 12, 2025 | 18.38 | 18.40 | 18.12 | 18.24 | 18.24 | -0.33% | 153,598 |
| Dec 11, 2025 | 17.66 | 18.30 | 17.60 | 18.30 | 18.30 | 3.62% | 198,444 |
| Dec 10, 2025 | 17.90 | 17.90 | 17.22 | 17.66 | 17.66 | -0.34% | 84,631 |
| Dec 9, 2025 | 17.78 | 17.90 | 17.66 | 17.72 | 17.72 | -0.34% | 121,448 |
| Dec 8, 2025 | 17.54 | 17.96 | 17.54 | 17.78 | 17.78 | 1.83% | 156,024 |
| Dec 5, 2025 | 17.40 | 17.62 | 17.28 | 17.46 | 17.46 | 1.16% | 108,530 |
| Dec 4, 2025 | 17.24 | 17.42 | 17.12 | 17.26 | 17.26 | 0.12% | 147,000 |
| Dec 3, 2025 | 17.44 | 17.56 | 17.06 | 17.24 | 17.24 | -1.49% | 134,648 |
| Dec 2, 2025 | 17.42 | 17.60 | 17.38 | 17.50 | 17.50 | - | 161,473 |
| Dec 1, 2025 | 17.38 | 17.56 | 17.04 | 17.50 | 17.50 | 0.69% | 162,000 |
| Nov 28, 2025 | 17.46 | 17.46 | 16.96 | 17.38 | 17.38 | 0.81% | 116,415 |
| Nov 27, 2025 | 17.58 | 17.58 | 17.06 | 17.24 | 17.24 | -1.26% | 203,577 |
| Nov 26, 2025 | 17.10 | 17.56 | 17.00 | 17.46 | 17.46 | 3.68% | 380,236 |
| Nov 25, 2025 | 16.40 | 17.00 | 16.20 | 16.84 | 16.84 | 2.93% | 290,185 |
| Nov 24, 2025 | 16.00 | 16.40 | 16.00 | 16.36 | 16.36 | 3.41% | 258,433 |
| Nov 21, 2025 | 15.80 | 15.92 | 15.52 | 15.82 | 15.82 | -1.37% | 76,144 |
| Nov 20, 2025 | 16.00 | 16.28 | 15.82 | 16.04 | 16.04 | 1.39% | 131,620 |
| Nov 19, 2025 | 15.44 | 16.04 | 15.36 | 15.82 | 15.82 | 2.33% | 113,433 |
| Nov 18, 2025 | 15.52 | 15.54 | 15.28 | 15.46 | 15.46 | -2.03% | 102,945 |
| Nov 17, 2025 | 16.10 | 16.10 | 15.72 | 15.78 | 15.78 | -1.38% | 77,325 |
| Nov 14, 2025 | 15.90 | 16.10 | 15.62 | 16.00 | 16.00 | 0.13% | 92,159 |
| Nov 13, 2025 | 15.80 | 16.20 | 15.68 | 15.98 | 15.98 | 2.04% | 193,186 |
| Nov 12, 2025 | 15.50 | 15.76 | 15.46 | 15.66 | 15.66 | 1.16% | 87,590 |
| Nov 11, 2025 | 15.28 | 15.86 | 15.18 | 15.48 | 15.48 | 2.38% | 175,294 |
| Nov 10, 2025 | 15.26 | 15.48 | 14.98 | 15.12 | 15.12 | -0.13% | 147,589 |
| Nov 7, 2025 | 14.58 | 15.14 | 14.50 | 15.14 | 15.14 | 3.84% | 285,861 |
| Nov 6, 2025 | 15.40 | 15.40 | 14.40 | 14.58 | 14.58 | -5.94% | 342,210 |
| Nov 5, 2025 | 15.48 | 15.66 | 15.36 | 15.50 | 15.50 | -0.90% | 142,107 |
| Nov 4, 2025 | 15.76 | 15.76 | 15.44 | 15.64 | 15.64 | -1.51% | 133,873 |
| Nov 3, 2025 | 15.90 | 16.16 | 15.88 | 15.88 | 15.88 | -0.63% | 92,400 |
| Oct 31, 2025 | 16.00 | 16.06 | 15.84 | 15.98 | 15.98 | 0.38% | 118,232 |
| Oct 30, 2025 | 15.86 | 16.10 | 15.76 | 15.92 | 15.92 | 0.13% | 94,636 |
| Oct 29, 2025 | 16.00 | 16.14 | 15.90 | 15.90 | 15.90 | -0.62% | 83,508 |
| Oct 28, 2025 | 16.12 | 16.20 | 15.82 | 16.00 | 16.00 | -1.23% | 309,675 |
| Oct 27, 2025 | 15.98 | 16.22 | 15.80 | 16.20 | 16.20 | 2.66% | 154,065 |
| Oct 24, 2025 | 15.60 | 15.80 | 15.44 | 15.78 | 15.78 | 1.02% | 141,866 |
| Oct 23, 2025 | 15.64 | 15.66 | 15.30 | 15.62 | 15.62 | -1.01% | 123,953 |
| Oct 22, 2025 | 15.54 | 15.82 | 15.42 | 15.78 | 15.78 | 1.41% | 258,551 |
| Oct 21, 2025 | 15.90 | 15.90 | 15.48 | 15.56 | 15.56 | -1.27% | 166,741 |
| Oct 20, 2025 | 15.84 | 15.98 | 15.38 | 15.76 | 15.76 | 0.77% | 262,584 |