Cementir Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	19.10	19.10	18.76	18.84	18.84	-0.95%	80,229
Feb 10, 2026	19.36	19.36	19.02	19.02	19.02	-2.16%	95,964
Feb 9, 2026	18.82	19.44	18.82	19.44	19.44	2.32%	83,323
Feb 6, 2026	18.70	19.04	18.36	19.00	19.00	0.74%	88,379
Feb 5, 2026	18.54	19.08	18.54	18.86	18.86	1.95%	139,435
Feb 4, 2026	19.60	19.60	18.50	18.50	18.50	-5.61%	184,693
Feb 3, 2026	19.40	19.60	19.12	19.60	19.60	2.30%	71,267
Feb 2, 2026	18.90	19.19	18.76	19.16	19.16	0.84%	127,023
Jan 30, 2026	19.18	19.28	19.00	19.00	19.00	-0.42%	125,231
Jan 29, 2026	19.50	19.52	18.96	19.08	19.08	-2.25%	158,883
Jan 28, 2026	19.64	19.98	19.20	19.52	19.52	-0.41%	84,256
Jan 27, 2026	19.54	19.66	19.30	19.60	19.60	1.66%	115,554
Jan 26, 2026	20.50	20.50	19.10	19.28	19.28	-4.79%	270,733
Jan 23, 2026	20.35	20.70	20.05	20.25	20.25	-	243,561
Jan 22, 2026	19.56	20.35	19.54	20.25	20.25	4.49%	297,155
Jan 21, 2026	19.18	19.42	19.08	19.38	19.38	1.57%	58,402
Jan 20, 2026	19.50	19.50	18.90	19.08	19.08	-1.55%	76,086
Jan 19, 2026	19.16	19.44	18.94	19.38	19.38	-0.21%	88,737
Jan 16, 2026	19.58	19.64	19.36	19.42	19.42	-0.92%	103,711
Jan 15, 2026	19.64	19.64	19.34	19.60	19.60	1.03%	209,694
Jan 14, 2026	19.24	19.64	19.24	19.40	19.40	0.62%	97,765
Jan 13, 2026	19.70	19.70	19.18	19.28	19.28	-3.02%	234,968
Jan 12, 2026	20.20	20.25	19.54	19.88	19.88	-1.09%	161,426
Jan 9, 2026	19.80	20.15	19.70	20.10	20.10	1.82%	180,502
Jan 8, 2026	19.38	19.74	19.30	19.74	19.74	1.02%	106,505
Jan 7, 2026	19.42	19.76	19.28	19.54	19.54	1.66%	151,429
Jan 6, 2026	19.18	19.56	19.00	19.22	19.22	0.42%	118,570
Jan 5, 2026	19.04	19.28	18.94	19.14	19.14	1.38%	113,247
Jan 2, 2026	19.08	19.08	18.62	18.88	18.88	0.53%	108,604
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	-0.32%	115,241
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