Cembre S.p.A. (BIT:CMB)
Italy · Delayed Price · Currency is EUR 96.80
+9.90 (11.39%)
May 14, 2026, 5:39 PM CET
Cembre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 86.80 | 96.80 | 86.80 | 96.80 | 96.80 | 11.39% | 32,522 |
| May 13, 2026 | 84.80 | 87.20 | 84.50 | 86.90 | 86.90 | 3.21% | 15,798 |
| May 12, 2026 | 83.60 | 85.00 | 83.60 | 84.20 | 84.20 | 0.12% | 11,649 |
| May 11, 2026 | 85.00 | 85.80 | 83.90 | 84.10 | 84.10 | -1.06% | 21,169 |
| May 8, 2026 | 85.70 | 86.60 | 84.80 | 85.00 | 85.00 | -0.35% | 9,698 |
| May 7, 2026 | 86.00 | 88.20 | 85.30 | 85.30 | 85.30 | -1.84% | 27,409 |
| May 6, 2026 | 84.60 | 86.90 | 83.30 | 86.90 | 86.90 | 3.82% | 31,766 |
| May 5, 2026 | 82.50 | 83.70 | 81.30 | 83.70 | 83.70 | 1.82% | 34,899 |
| May 4, 2026 | 78.00 | 84.70 | 78.00 | 82.20 | 82.20 | 5.52% | 18,717 |
| Apr 30, 2026 | 73.60 | 78.00 | 73.40 | 77.90 | 77.90 | 4.28% | 18,885 |
| Apr 29, 2026 | 72.70 | 77.60 | 72.70 | 74.70 | 74.70 | 2.89% | 27,707 |
| Apr 28, 2026 | 73.00 | 73.90 | 72.40 | 72.60 | 72.60 | -0.41% | 10,134 |
| Apr 27, 2026 | 72.40 | 73.20 | 72.00 | 72.90 | 72.90 | -0.14% | 2,753 |
| Apr 24, 2026 | 73.00 | 73.60 | 71.80 | 73.00 | 73.00 | -0.82% | 3,569 |
| Apr 23, 2026 | 73.80 | 73.90 | 72.40 | 73.60 | 73.60 | - | 10,931 |
| Apr 22, 2026 | 75.00 | 75.60 | 73.50 | 73.60 | 73.60 | -1.87% | 7,587 |
| Apr 21, 2026 | 74.00 | 76.10 | 74.00 | 75.00 | 75.00 | 1.63% | 12,908 |
| Apr 20, 2026 | 74.00 | 74.20 | 73.00 | 73.80 | 73.80 | -0.94% | 6,919 |
| Apr 17, 2026 | 74.00 | 75.30 | 74.00 | 74.50 | 74.50 | 0.68% | 4,587 |
| Apr 16, 2026 | 73.30 | 74.70 | 73.30 | 74.00 | 74.00 | 1.23% | 4,999 |
| Apr 15, 2026 | 74.30 | 75.00 | 73.10 | 73.10 | 73.10 | -1.22% | 7,094 |
| Apr 14, 2026 | 73.30 | 75.60 | 73.30 | 74.00 | 74.00 | 0.14% | 8,872 |
| Apr 13, 2026 | 74.00 | 74.20 | 72.90 | 73.90 | 73.90 | -0.27% | 5,839 |
| Apr 10, 2026 | 71.60 | 74.80 | 71.60 | 74.10 | 74.10 | 2.35% | 12,259 |
| Apr 9, 2026 | 72.00 | 72.80 | 71.30 | 72.40 | 72.40 | 0.56% | 5,038 |
| Apr 8, 2026 | 72.00 | 72.00 | 70.90 | 72.00 | 72.00 | 3.45% | 9,819 |
| Apr 7, 2026 | 68.50 | 70.50 | 68.00 | 69.60 | 69.60 | 1.46% | 13,322 |
| Apr 2, 2026 | 67.40 | 68.80 | 67.00 | 68.60 | 68.60 | 0.15% | 8,281 |
| Apr 1, 2026 | 67.00 | 68.50 | 66.90 | 68.50 | 68.50 | 3.16% | 9,067 |
| Mar 31, 2026 | 65.20 | 67.00 | 65.20 | 66.40 | 66.40 | 1.07% | 14,277 |
| Mar 30, 2026 | 64.80 | 65.70 | 63.80 | 65.70 | 65.70 | 1.39% | 7,558 |
| Mar 27, 2026 | 64.00 | 65.60 | 62.80 | 64.80 | 64.80 | 0.78% | 26,533 |
| Mar 26, 2026 | 62.50 | 64.90 | 60.90 | 64.30 | 64.30 | 3.71% | 15,504 |
| Mar 25, 2026 | 61.80 | 62.70 | 61.40 | 62.00 | 62.00 | 1.47% | 7,975 |
| Mar 24, 2026 | 62.00 | 62.00 | 60.90 | 61.10 | 61.10 | -1.29% | 5,309 |
| Mar 23, 2026 | 60.30 | 62.20 | 59.40 | 61.90 | 61.90 | 1.98% | 12,173 |
| Mar 20, 2026 | 62.00 | 62.90 | 60.70 | 60.70 | 60.70 | -2.10% | 8,756 |
| Mar 19, 2026 | 63.50 | 63.50 | 61.60 | 62.00 | 62.00 | -2.52% | 12,140 |
| Mar 18, 2026 | 63.60 | 65.20 | 63.00 | 63.60 | 63.60 | 0.32% | 12,270 |
| Mar 17, 2026 | 62.60 | 63.80 | 61.70 | 63.40 | 63.40 | 1.44% | 14,774 |
| Mar 16, 2026 | 63.50 | 64.60 | 62.50 | 62.50 | 62.50 | 0.97% | 22,938 |
| Mar 13, 2026 | 69.40 | 70.80 | 61.20 | 61.90 | 61.90 | -10.42% | 49,473 |
| Mar 12, 2026 | 69.00 | 69.30 | 68.50 | 69.10 | 69.10 | - | 6,719 |
| Mar 11, 2026 | 70.90 | 70.90 | 69.00 | 69.10 | 69.10 | -1.71% | 11,286 |
| Mar 10, 2026 | 69.70 | 71.60 | 69.70 | 70.30 | 70.30 | 1.30% | 7,524 |
| Mar 9, 2026 | 72.20 | 72.20 | 68.30 | 69.40 | 69.40 | -2.39% | 19,406 |
| Mar 6, 2026 | 70.50 | 71.80 | 70.50 | 71.10 | 71.10 | 1.14% | 5,883 |
| Mar 5, 2026 | 71.00 | 71.50 | 70.30 | 70.30 | 70.30 | -1.13% | 3,817 |
| Mar 4, 2026 | 70.20 | 72.60 | 70.20 | 71.10 | 71.10 | -0.84% | 7,631 |
| Mar 3, 2026 | 73.50 | 73.50 | 70.90 | 71.70 | 71.70 | -2.32% | 12,613 |