Cembre S.p.A. (BIT:CMB)
Italy · Delayed Price · Currency is EUR 74.30
-0.10 (-0.13%)
At close: Feb 20, 2026
Cembre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 74.80 | 75.00 | 72.90 | 74.30 | 74.30 | -0.13% | 12,958 |
| Feb 19, 2026 | 72.10 | 75.20 | 71.40 | 74.40 | 74.40 | 3.33% | 15,241 |
| Feb 18, 2026 | 70.80 | 72.50 | 70.80 | 72.00 | 72.00 | 1.69% | 13,615 |
| Feb 17, 2026 | 68.90 | 70.90 | 68.90 | 70.80 | 70.80 | 2.76% | 12,243 |
| Feb 16, 2026 | 68.00 | 69.70 | 67.90 | 68.90 | 68.90 | 1.03% | 8,341 |
| Feb 13, 2026 | 67.50 | 68.20 | 66.90 | 68.20 | 68.20 | 1.34% | 6,843 |
| Feb 12, 2026 | 68.20 | 68.90 | 67.10 | 67.30 | 67.30 | -2.46% | 5,576 |
| Feb 11, 2026 | 68.70 | 70.10 | 68.20 | 69.00 | 69.00 | -0.72% | 9,786 |
| Feb 10, 2026 | 70.20 | 70.30 | 69.00 | 69.50 | 69.50 | -0.43% | 5,072 |
| Feb 9, 2026 | 69.50 | 70.00 | 69.00 | 69.80 | 69.80 | 0.43% | 4,107 |
| Feb 6, 2026 | 68.30 | 69.50 | 67.90 | 69.50 | 69.50 | 1.31% | 3,202 |
| Feb 5, 2026 | 69.50 | 69.80 | 68.30 | 68.60 | 68.60 | -0.58% | 8,068 |
| Feb 4, 2026 | 69.00 | 69.70 | 68.50 | 69.00 | 69.00 | -0.14% | 6,821 |
| Feb 3, 2026 | 69.20 | 70.30 | 69.10 | 69.10 | 69.10 | -0.72% | 8,940 |
| Feb 2, 2026 | 69.00 | 70.20 | 68.70 | 69.60 | 69.60 | - | 5,364 |
| Jan 30, 2026 | 69.80 | 71.00 | 68.80 | 69.60 | 69.60 | 0.58% | 14,951 |
| Jan 29, 2026 | 68.20 | 70.90 | 68.00 | 69.20 | 69.20 | 1.62% | 17,119 |
| Jan 28, 2026 | 67.20 | 68.10 | 66.50 | 68.10 | 68.10 | 1.04% | 11,956 |
| Jan 27, 2026 | 66.20 | 67.50 | 66.20 | 67.40 | 67.40 | 1.35% | 6,802 |
| Jan 26, 2026 | 67.00 | 67.40 | 66.20 | 66.50 | 66.50 | -0.75% | 5,096 |
| Jan 23, 2026 | 67.30 | 67.90 | 66.90 | 67.00 | 67.00 | -1.03% | 7,535 |
| Jan 22, 2026 | 65.50 | 67.80 | 65.50 | 67.70 | 67.70 | 3.36% | 19,861 |
| Jan 21, 2026 | 66.40 | 66.90 | 65.20 | 65.50 | 65.50 | -1.65% | 6,358 |
| Jan 20, 2026 | 67.60 | 67.80 | 66.30 | 66.60 | 66.60 | -1.48% | 3,317 |
| Jan 19, 2026 | 67.90 | 67.90 | 66.30 | 67.60 | 67.60 | -0.44% | 13,162 |
| Jan 16, 2026 | 67.00 | 68.00 | 66.90 | 67.90 | 67.90 | 1.19% | 8,560 |
| Jan 15, 2026 | 66.30 | 67.60 | 65.70 | 67.10 | 67.10 | 1.21% | 5,683 |
| Jan 14, 2026 | 66.20 | 67.00 | 65.40 | 66.30 | 66.30 | 0.15% | 6,345 |
| Jan 13, 2026 | 66.60 | 67.40 | 66.20 | 66.20 | 66.20 | -1.78% | 4,196 |
| Jan 12, 2026 | 68.00 | 68.00 | 66.80 | 67.40 | 67.40 | -0.59% | 5,795 |
| Jan 9, 2026 | 68.60 | 68.60 | 67.70 | 67.80 | 67.80 | -1.17% | 5,689 |
| Jan 8, 2026 | 68.00 | 69.80 | 68.00 | 68.60 | 68.60 | 0.29% | 7,850 |
| Jan 7, 2026 | 69.20 | 70.30 | 67.90 | 68.40 | 68.40 | -1.16% | 11,496 |
| Jan 6, 2026 | 68.90 | 69.30 | 68.30 | 69.20 | 69.20 | 0.44% | 3,821 |
| Jan 5, 2026 | 68.90 | 69.10 | 68.10 | 68.90 | 68.90 | 1.92% | 5,499 |
| Jan 2, 2026 | 68.20 | 68.70 | 67.50 | 67.60 | 67.60 | -0.88% | 10,842 |
| Dec 30, 2025 | 68.10 | 68.50 | 67.50 | 68.20 | 68.20 | - | 5,770 |
| Dec 29, 2025 | 69.30 | 69.30 | 67.50 | 68.20 | 68.20 | -0.15% | 7,195 |
| Dec 23, 2025 | 68.90 | 68.90 | 67.80 | 68.30 | 68.30 | -0.73% | 4,102 |
| Dec 22, 2025 | 69.00 | 69.10 | 67.80 | 68.80 | 68.80 | -0.43% | 4,971 |
| Dec 19, 2025 | 68.70 | 70.30 | 68.40 | 69.10 | 69.10 | 0.73% | 20,055 |
| Dec 18, 2025 | 68.30 | 69.20 | 66.70 | 68.60 | 68.60 | 0.88% | 11,284 |
| Dec 17, 2025 | 68.00 | 69.50 | 67.90 | 68.00 | 68.00 | -0.87% | 7,274 |
| Dec 16, 2025 | 68.90 | 68.90 | 68.10 | 68.60 | 68.60 | 0.44% | 6,070 |
| Dec 15, 2025 | 69.40 | 69.70 | 68.10 | 68.30 | 68.30 | -1.59% | 9,066 |
| Dec 12, 2025 | 69.00 | 70.10 | 68.80 | 69.40 | 69.40 | - | 14,957 |
| Dec 11, 2025 | 67.40 | 70.00 | 67.30 | 69.40 | 69.40 | 2.36% | 27,250 |
| Dec 10, 2025 | 68.00 | 68.70 | 67.50 | 67.80 | 67.80 | -0.29% | 6,629 |
| Dec 9, 2025 | 68.10 | 69.60 | 68.00 | 68.00 | 68.00 | -0.44% | 17,958 |
| Dec 8, 2025 | 68.00 | 68.50 | 67.40 | 68.30 | 68.30 | -0.15% | 4,851 |