Cementir Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	16.30	16.56	16.20	16.34	-	1.49%	58,279
Apr 13, 2026	16.30	16.34	15.91	16.10	16.10	-3.19%	160,103
Apr 10, 2026	16.10	16.67	15.67	16.63	16.63	2.59%	324,794
Apr 9, 2026	16.48	16.51	16.12	16.21	16.21	-1.70%	160,655
Apr 8, 2026	16.50	16.74	16.28	16.49	16.49	6.59%	198,365
Apr 7, 2026	15.68	15.95	15.47	15.47	15.47	-1.21%	164,774
Apr 2, 2026	15.50	15.74	15.40	15.66	15.66	-1.76%	84,760
Apr 1, 2026	15.68	15.98	15.64	15.94	15.94	4.05%	115,738
Mar 31, 2026	15.20	15.50	15.20	15.32	15.32	0.26%	85,440
Mar 30, 2026	15.00	15.42	15.00	15.28	15.28	1.19%	110,157
Mar 27, 2026	15.36	15.41	14.98	15.10	15.10	-2.08%	107,376
Mar 26, 2026	15.20	15.56	15.20	15.42	15.42	0.52%	107,280
Mar 25, 2026	15.32	15.54	15.12	15.34	15.34	0.66%	165,582
Mar 24, 2026	15.00	15.38	14.84	15.24	15.24	1.06%	100,534
Mar 23, 2026	14.38	15.46	14.30	15.08	15.08	3.43%	188,393
Mar 20, 2026	14.44	14.94	14.44	14.58	14.58	1.11%	146,112
Mar 19, 2026	14.98	14.98	14.28	14.42	14.42	-3.35%	113,113
Mar 18, 2026	14.92	15.08	14.80	14.92	14.92	1.36%	116,963
Mar 17, 2026	14.74	14.94	14.60	14.72	14.72	-0.81%	97,297
Mar 16, 2026	14.44	14.90	14.40	14.84	14.84	2.20%	146,105
Mar 13, 2026	14.32	14.52	13.98	14.52	14.52	0.14%	196,940
Mar 12, 2026	14.76	14.76	14.12	14.50	14.50	-1.76%	404,387
Mar 11, 2026	15.10	15.10	14.72	14.76	14.76	-3.28%	200,221
Mar 10, 2026	14.72	15.26	14.64	15.26	15.26	6.42%	395,994
Mar 9, 2026	14.32	14.48	14.14	14.34	14.34	-2.98%	170,157
Mar 6, 2026	15.20	15.22	14.66	14.78	14.78	-1.60%	129,325
Mar 5, 2026	15.46	15.48	15.00	15.02	15.02	-2.72%	109,402
Mar 4, 2026	15.16	15.54	15.00	15.44	15.44	1.98%	169,845
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