Cembre S.p.A. (BIT:CMB)
Italy · Delayed Price · Currency is EUR 63.40
+1.20 (1.93%)
Aug 12, 2025, 5:35 PM CET
Cembre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 58.30 | 60.00 | 58.20 | 59.50 | 59.50 | 2.94% | 8,474 |
| Jul 16, 2025 | 57.00 | 58.20 | 56.90 | 57.80 | 57.80 | 1.76% | 8,935 |
| Jul 15, 2025 | 57.20 | 58.00 | 56.80 | 56.80 | 56.80 | -0.18% | 3,005 |
| Jul 14, 2025 | 56.30 | 57.10 | 56.20 | 56.90 | 56.90 | -0.18% | 2,050 |
| Jul 11, 2025 | 56.30 | 57.00 | 56.10 | 57.00 | 57.00 | 0.35% | 1,897 |
| Jul 10, 2025 | 57.70 | 57.70 | 56.70 | 56.80 | 56.80 | -0.87% | 4,088 |
| Jul 9, 2025 | 57.40 | 57.80 | 56.90 | 57.30 | 57.30 | 0.88% | 5,914 |
| Jul 8, 2025 | 57.20 | 57.30 | 56.60 | 56.80 | 56.80 | 0.35% | 4,381 |
| Jul 7, 2025 | 56.30 | 57.40 | 55.50 | 56.60 | 56.60 | 2.72% | 6,914 |
| Jul 4, 2025 | 55.00 | 55.70 | 55.00 | 55.10 | 55.10 | -1.08% | 2,016 |
| Jul 3, 2025 | 56.20 | 56.40 | 54.50 | 55.70 | 55.70 | - | 5,624 |
| Jul 2, 2025 | 56.30 | 56.80 | 55.60 | 55.70 | 55.70 | -1.76% | 3,065 |
| Jul 1, 2025 | 56.70 | 57.40 | 56.60 | 56.70 | 56.70 | - | 10,147 |
| Jun 30, 2025 | 56.60 | 58.10 | 56.50 | 56.70 | 56.70 | -0.18% | 8,861 |
| Jun 27, 2025 | 55.60 | 56.80 | 55.50 | 56.80 | 56.80 | 2.34% | 13,474 |
| Jun 26, 2025 | 54.40 | 55.50 | 54.00 | 55.50 | 55.50 | 1.46% | 7,433 |
| Jun 25, 2025 | 55.40 | 56.00 | 54.50 | 54.70 | 54.70 | -0.73% | 14,291 |
| Jun 24, 2025 | 55.80 | 56.10 | 54.60 | 55.10 | 55.10 | -0.54% | 8,557 |
| Jun 23, 2025 | 56.30 | 56.40 | 55.40 | 55.40 | 55.40 | -2.12% | 10,308 |
| Jun 20, 2025 | 56.20 | 57.00 | 55.80 | 56.60 | 56.60 | 1.62% | 10,920 |
| Jun 19, 2025 | 56.60 | 56.60 | 55.30 | 55.70 | 55.70 | -1.59% | 5,124 |
| Jun 18, 2025 | 56.50 | 56.80 | 55.80 | 56.60 | 56.60 | 1.25% | 5,045 |
| Jun 17, 2025 | 55.60 | 56.40 | 55.30 | 55.90 | 55.90 | 0.54% | 4,332 |
| Jun 16, 2025 | 55.40 | 56.00 | 55.10 | 55.60 | 55.60 | 0.36% | 2,381 |
| Jun 13, 2025 | 53.70 | 55.50 | 53.50 | 55.40 | 55.40 | 0.91% | 6,717 |
| Jun 12, 2025 | 54.20 | 56.40 | 54.20 | 54.90 | 54.90 | 1.10% | 9,849 |
| Jun 11, 2025 | 54.70 | 55.20 | 54.30 | 54.30 | 54.30 | -0.73% | 5,657 |
| Jun 10, 2025 | 55.00 | 55.60 | 54.60 | 54.70 | 54.70 | -0.55% | 4,337 |
| Jun 9, 2025 | 54.90 | 55.10 | 54.40 | 55.00 | 55.00 | -0.36% | 5,176 |
| Jun 6, 2025 | 55.40 | 56.00 | 54.90 | 55.20 | 55.20 | -0.36% | 4,416 |
| Jun 5, 2025 | 55.60 | 55.80 | 54.90 | 55.40 | 55.40 | 0.36% | 4,322 |
| Jun 4, 2025 | 55.00 | 55.60 | 54.80 | 55.20 | 55.20 | 0.73% | 6,727 |