Cementir Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	15.60	15.60	14.96	15.14	15.14	-4.42%	294,083
Mar 2, 2026	15.68	15.92	15.50	15.84	15.84	-0.88%	192,828
Feb 27, 2026	16.00	16.26	15.94	15.98	15.98	-	167,013
Feb 26, 2026	16.20	16.20	15.50	15.98	15.98	-1.24%	394,200
Feb 25, 2026	16.32	16.40	16.10	16.18	16.18	-0.12%	113,198
Feb 24, 2026	16.24	16.34	16.06	16.20	16.20	-0.25%	111,288
Feb 23, 2026	16.52	16.56	16.20	16.24	16.24	-1.58%	82,188
Feb 20, 2026	16.62	16.78	16.32	16.50	16.50	-0.72%	143,784
Feb 19, 2026	16.54	16.62	16.18	16.62	16.62	0.48%	167,081
Feb 18, 2026	16.54	16.74	16.34	16.54	16.54	0.36%	190,478
Feb 17, 2026	16.94	16.94	16.16	16.48	16.48	-1.44%	129,069
Feb 16, 2026	16.64	17.12	16.50	16.72	16.72	0.84%	219,010
Feb 13, 2026	18.00	18.12	16.58	16.58	16.58	-8.60%	603,522
Feb 12, 2026	18.66	19.12	18.10	18.14	18.14	-3.72%	147,311
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