Cembre S.p.A. (BIT:CMB)
Italy · Delayed Price · Currency is EUR 54.00
+1.00 (1.89%)
Sep 26, 2025, 5:35 PM CET
Cembre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 53.00 | 54.30 | 53.00 | 54.00 | 54.00 | 1.89% | 11,203 |
| Sep 25, 2025 | 52.00 | 53.10 | 51.60 | 53.00 | 53.00 | 2.12% | 14,001 |
| Sep 24, 2025 | 53.10 | 53.90 | 51.60 | 51.90 | 51.90 | -0.19% | 21,179 |
| Sep 23, 2025 | 53.80 | 54.50 | 51.70 | 52.00 | 52.00 | -3.88% | 25,039 |
| Sep 22, 2025 | 54.90 | 54.90 | 53.50 | 54.10 | 54.10 | -0.18% | 28,385 |
| Sep 19, 2025 | 54.00 | 54.80 | 54.00 | 54.20 | 54.20 | - | 15,242 |
| Sep 18, 2025 | 55.40 | 55.80 | 54.20 | 54.20 | 54.20 | -0.73% | 13,742 |
| Sep 17, 2025 | 55.70 | 56.20 | 54.60 | 54.60 | 54.60 | -2.15% | 19,376 |
| Sep 16, 2025 | 56.80 | 57.10 | 55.70 | 55.80 | 55.80 | -1.59% | 10,683 |
| Sep 15, 2025 | 56.90 | 57.30 | 56.10 | 56.70 | 56.70 | -0.53% | 14,554 |
| Sep 12, 2025 | 59.40 | 59.70 | 56.70 | 57.00 | 57.00 | -4.20% | 37,661 |
| Sep 11, 2025 | 59.50 | 61.00 | 59.40 | 59.50 | 59.50 | -0.34% | 10,996 |
| Sep 10, 2025 | 59.50 | 60.10 | 58.70 | 59.70 | 59.70 | 0.17% | 18,599 |
| Sep 9, 2025 | 59.40 | 60.20 | 59.10 | 59.60 | 59.60 | -0.67% | 11,045 |
| Sep 8, 2025 | 61.20 | 61.30 | 59.40 | 60.00 | 60.00 | -1.64% | 9,129 |
| Sep 5, 2025 | 63.00 | 63.00 | 60.60 | 61.00 | 61.00 | -3.17% | 9,468 |
| Sep 4, 2025 | 62.50 | 63.40 | 62.50 | 63.00 | 63.00 | 0.80% | 5,505 |
| Sep 3, 2025 | 62.00 | 63.30 | 62.00 | 62.50 | 62.50 | - | 4,760 |
| Sep 2, 2025 | 63.00 | 63.10 | 62.40 | 62.50 | 62.50 | -0.79% | 9,685 |
| Sep 1, 2025 | 63.20 | 64.10 | 62.80 | 63.00 | 63.00 | 0.80% | 8,405 |
| Aug 29, 2025 | 61.20 | 63.40 | 61.20 | 62.50 | 62.50 | 1.46% | 7,149 |
| Aug 28, 2025 | 61.60 | 62.00 | 60.90 | 61.60 | 61.60 | -0.16% | 8,487 |
| Aug 27, 2025 | 62.70 | 62.90 | 61.40 | 61.70 | 61.70 | -2.53% | 5,316 |
| Aug 26, 2025 | 63.10 | 63.50 | 62.20 | 63.30 | 63.30 | -0.31% | 19,607 |
| Aug 25, 2025 | 63.60 | 64.20 | 63.30 | 63.50 | 63.50 | -1.09% | 4,019 |
| Aug 22, 2025 | 63.40 | 64.20 | 63.00 | 64.20 | 64.20 | 1.90% | 10,410 |
| Aug 21, 2025 | 63.80 | 63.80 | 62.60 | 63.00 | 63.00 | 0.16% | 6,721 |
| Aug 20, 2025 | 64.20 | 64.50 | 62.50 | 62.90 | 62.90 | -2.33% | 5,703 |
| Aug 19, 2025 | 64.00 | 64.50 | 63.60 | 64.40 | 64.40 | 0.94% | 5,412 |
| Aug 18, 2025 | 62.60 | 64.90 | 62.60 | 63.80 | 63.80 | 0.63% | 5,680 |
| Aug 14, 2025 | 63.00 | 64.40 | 62.90 | 63.40 | 63.40 | 0.63% | 13,875 |
| Aug 13, 2025 | 63.80 | 64.20 | 63.00 | 63.00 | 63.00 | -0.63% | 5,600 |
| Aug 12, 2025 | 62.00 | 63.50 | 62.00 | 63.40 | 63.40 | 1.93% | 4,565 |
| Aug 11, 2025 | 63.30 | 63.60 | 61.70 | 62.20 | 62.20 | -0.64% | 5,596 |
| Aug 8, 2025 | 62.00 | 63.40 | 62.00 | 62.60 | 62.60 | -0.48% | 3,584 |
| Aug 7, 2025 | 62.40 | 64.30 | 62.10 | 62.90 | 62.90 | 1.13% | 11,240 |
| Aug 6, 2025 | 61.30 | 63.70 | 61.30 | 62.20 | 62.20 | 0.16% | 12,733 |
| Aug 5, 2025 | 60.10 | 62.10 | 60.10 | 62.10 | 62.10 | 4.37% | 10,990 |
| Aug 4, 2025 | 58.50 | 60.50 | 58.50 | 59.50 | 59.50 | 0.51% | 7,998 |
| Aug 1, 2025 | 59.50 | 59.60 | 58.40 | 59.20 | 59.20 | -0.50% | 3,563 |
| Jul 31, 2025 | 60.00 | 61.20 | 59.30 | 59.50 | 59.50 | -0.83% | 11,309 |
| Jul 30, 2025 | 59.20 | 60.30 | 59.10 | 60.00 | 60.00 | 1.52% | 4,402 |
| Jul 29, 2025 | 58.60 | 59.80 | 58.50 | 59.10 | 59.10 | 1.55% | 5,474 |
| Jul 28, 2025 | 58.80 | 58.90 | 58.20 | 58.20 | 58.20 | -0.68% | 2,293 |
| Jul 25, 2025 | 59.00 | 59.00 | 57.70 | 58.60 | 58.60 | -0.17% | 2,509 |
| Jul 24, 2025 | 59.00 | 59.00 | 58.20 | 58.70 | 58.70 | - | 2,199 |
| Jul 23, 2025 | 59.20 | 59.50 | 58.50 | 58.70 | 58.70 | -0.17% | 6,300 |
| Jul 22, 2025 | 60.10 | 60.70 | 58.80 | 58.80 | 58.80 | -1.34% | 4,152 |
| Jul 21, 2025 | 60.40 | 60.80 | 59.30 | 59.60 | 59.60 | 0.17% | 17,066 |
| Jul 18, 2025 | 59.50 | 61.10 | 59.40 | 59.50 | 59.50 | - | 11,896 |