Cementir Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	15.10	15.38	14.99	15.24	-	2.14%	111,291
Jul 2, 2026	14.52	15.11	14.50	14.92	14.92	2.54%	153,398
Jul 1, 2026	14.50	14.66	14.40	14.55	14.55	-	170,261
Jun 30, 2026	14.45	14.75	14.32	14.55	14.55	1.54%	156,164
Jun 29, 2026	14.89	15.00	14.26	14.33	14.33	-3.76%	139,581
Jun 26, 2026	15.06	15.16	14.84	14.89	14.89	-1.13%	72,301
Jun 25, 2026	14.90	15.25	14.70	15.06	15.06	1.69%	90,102
Jun 24, 2026	15.00	15.00	14.67	14.81	14.81	-0.60%	82,471
Jun 23, 2026	14.70	15.13	14.56	14.90	14.90	-0.33%	151,014
Jun 22, 2026	15.31	15.33	14.65	14.95	14.95	-2.35%	246,893
Jun 19, 2026	15.50	15.64	15.29	15.31	15.31	-1.29%	116,006
Jun 18, 2026	15.86	15.93	15.21	15.51	15.51	-2.21%	160,026
Jun 17, 2026	15.47	15.99	15.45	15.86	15.86	2.72%	230,844
Jun 16, 2026	16.10	16.20	15.34	15.44	15.44	-3.44%	267,776
Jun 15, 2026	16.04	16.50	15.94	15.99	15.99	2.96%	538,193
Jun 12, 2026	14.69	15.93	14.69	15.53	15.53	8.53%	441,899
Jun 11, 2026	14.51	14.61	14.23	14.31	14.31	-1.78%	151,313
Jun 10, 2026	14.37	15.15	14.28	14.57	14.57	2.10%	480,742
Jun 9, 2026	13.58	14.91	13.51	14.27	14.27	4.77%	425,149
Jun 8, 2026	13.62	13.93	13.62	13.62	13.62	-2.23%	95,910
Jun 5, 2026	14.08	14.14	13.87	13.93	13.93	-0.43%	70,639
Jun 4, 2026	14.26	14.37	13.94	13.99	13.99	-0.71%	287,822
Jun 3, 2026	14.10	14.47	14.03	14.09	14.09	-0.77%	120,983
Jun 2, 2026	14.32	14.43	14.11	14.20	14.20	-	139,004
Jun 1, 2026	14.60	14.60	14.20	14.20	14.20	-3.01%	122,560
May 29, 2026	14.58	14.77	14.40	14.64	14.64	1.46%	423,394
May 28, 2026	14.62	14.62	14.30	14.43	14.43	-0.96%	100,144
May 27, 2026	14.34	14.62	14.34	14.57	14.57	2.32%	111,527
May 26, 2026	14.15	14.47	14.12	14.24	14.24	0.42%	131,362
May 25, 2026	13.86	14.23	13.84	14.18	14.18	3.58%	165,074
May 22, 2026	13.62	13.69	13.35	13.69	13.69	2.16%	176,528
May 21, 2026	13.38	13.62	13.30	13.40	13.40	-1.18%	161,637
May 20, 2026	13.37	13.56	13.06	13.56	13.56	2.73%	291,203
May 19, 2026	13.50	13.75	13.03	13.20	13.20	-2.65%	336,802
May 18, 2026	13.80	13.90	13.38	13.56	13.56	-2.52%	348,933
May 15, 2026	14.87	14.87	14.08	14.21	13.91	-3.20%	180,356
May 14, 2026	14.80	14.90	14.66	14.68	14.37	-0.07%	73,630
May 13, 2026	14.90	15.01	14.58	14.69	14.38	-0.81%	94,649
May 12, 2026	14.53	14.91	14.50	14.81	14.50	1.37%	147,559
May 11, 2026	14.15	14.73	14.15	14.61	14.30	2.45%	263,078
May 8, 2026	15.00	15.00	14.26	14.26	13.96	-9.40%	956,907
May 7, 2026	16.01	16.15	15.73	15.74	15.41	-0.44%	125,625
May 6, 2026	15.32	16.03	15.29	15.81	15.48	4.08%	217,483
May 5, 2026	15.00	15.19	14.97	15.19	14.87	1.20%	70,323
May 4, 2026	15.35	15.40	15.01	15.01	14.69	-1.25%	118,502
Apr 30, 2026	15.32	15.32	14.77	15.20	14.88	-0.78%	182,153
Apr 29, 2026	15.41	15.55	15.21	15.32	15.00	-0.58%	77,361
Apr 28, 2026	15.37	15.74	15.37	15.41	15.08	0.20%	100,863
Apr 27, 2026	15.94	15.99	15.36	15.38	15.06	-3.51%	158,908
Apr 24, 2026	15.46	15.94	15.33	15.94	15.60	2.38%	237,891