Cembre S.p.A. (BIT:CMB)
Italy · Delayed Price · Currency is EUR 69.60
+0.40 (0.58%)
At close: Jan 30, 2026
Cembre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 68.00 | 68.90 | 67.90 | 68.40 | 68.40 | 0.29% | 12,261 |
| Dec 4, 2025 | 68.30 | 68.40 | 66.70 | 68.20 | 68.20 | -0.29% | 18,678 |
| Dec 3, 2025 | 68.40 | 69.20 | 67.90 | 68.40 | 68.40 | 0.59% | 11,014 |
| Dec 2, 2025 | 66.60 | 68.50 | 66.60 | 68.00 | 68.00 | -0.29% | 9,206 |
| Dec 1, 2025 | 67.00 | 68.20 | 66.00 | 68.20 | 68.20 | 1.79% | 14,101 |
| Nov 28, 2025 | 66.10 | 68.10 | 66.00 | 67.00 | 67.00 | 0.90% | 11,485 |
| Nov 27, 2025 | 65.90 | 66.40 | 65.20 | 66.40 | 66.40 | 1.37% | 10,309 |
| Nov 26, 2025 | 66.20 | 66.30 | 65.30 | 65.50 | 65.50 | -1.21% | 6,195 |
| Nov 25, 2025 | 64.80 | 66.30 | 64.60 | 66.30 | 66.30 | 0.91% | 7,596 |
| Nov 24, 2025 | 63.60 | 65.70 | 63.40 | 65.70 | 65.70 | 3.46% | 15,805 |
| Nov 21, 2025 | 64.60 | 64.60 | 63.10 | 63.50 | 63.50 | -2.31% | 8,454 |
| Nov 20, 2025 | 64.30 | 65.40 | 64.00 | 65.00 | 65.00 | 1.56% | 14,634 |
| Nov 19, 2025 | 65.30 | 65.50 | 64.00 | 64.00 | 64.00 | -1.39% | 19,112 |
| Nov 18, 2025 | 64.40 | 65.40 | 64.20 | 64.90 | 64.90 | -2.11% | 17,716 |
| Nov 17, 2025 | 63.90 | 66.30 | 62.30 | 66.30 | 66.30 | 4.74% | 23,380 |