Cembre S.p.A. (BIT:CMB)
Italy · Delayed Price · Currency is EUR 83.00
-1.00 (-1.19%)
Sep 1, 2026, 5:35 PM CET
Cembre Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 83.80 | 83.90 | 81.20 | 83.00 | 83.00 | -1.19% | 14,840 |
| Aug 31, 2026 | 84.30 | 84.30 | 82.90 | 84.00 | 84.00 | 0.84% | 6,056 |
| Aug 28, 2026 | 85.70 | 85.80 | 83.00 | 83.30 | 83.30 | -2.00% | 8,816 |
| Aug 27, 2026 | 83.50 | 85.90 | 83.50 | 85.00 | 85.00 | 1.19% | 9,621 |
| Aug 26, 2026 | 84.50 | 85.10 | 83.10 | 84.00 | 84.00 | - | 25,191 |
| Aug 25, 2026 | 82.10 | 84.40 | 82.10 | 84.00 | 84.00 | 2.56% | 11,423 |
| Aug 24, 2026 | 80.60 | 82.50 | 79.70 | 81.90 | 81.90 | 1.61% | 12,293 |
| Aug 21, 2026 | 81.00 | 81.10 | 80.10 | 80.60 | 80.60 | 0.62% | 5,961 |
| Aug 20, 2026 | 80.40 | 81.20 | 79.80 | 80.10 | 80.10 | -0.37% | 5,307 |
| Aug 19, 2026 | 80.10 | 81.60 | 80.10 | 80.40 | 80.40 | 0.37% | 4,501 |
| Aug 18, 2026 | 82.10 | 82.10 | 80.10 | 80.10 | 80.10 | -2.44% | 7,275 |
| Aug 17, 2026 | 80.40 | 82.10 | 80.40 | 82.10 | 82.10 | 1.23% | 3,090 |
| Aug 14, 2026 | 80.50 | 81.10 | 80.00 | 81.10 | 81.10 | 0.75% | 4,502 |
| Aug 13, 2026 | 81.30 | 81.90 | 80.00 | 80.50 | 80.50 | -0.98% | 5,667 |
| Aug 12, 2026 | 81.50 | 82.30 | 81.10 | 81.30 | 81.30 | -0.12% | 3,335 |
| Aug 11, 2026 | 82.00 | 82.40 | 80.50 | 81.40 | 81.40 | 0.87% | 10,417 |
| Aug 10, 2026 | 79.60 | 83.40 | 79.60 | 80.70 | 80.70 | -0.12% | 46,995 |
| Aug 7, 2026 | 82.00 | 82.50 | 80.40 | 80.80 | 80.80 | -1.82% | 9,043 |
| Aug 6, 2026 | 81.80 | 83.00 | 81.60 | 82.30 | 82.30 | -0.24% | 10,788 |
| Aug 5, 2026 | 84.00 | 84.70 | 82.00 | 82.50 | 82.50 | -1.20% | 12,652 |
| Aug 4, 2026 | 81.50 | 84.90 | 81.50 | 83.50 | 83.50 | 3.09% | 11,518 |
| Aug 3, 2026 | 83.00 | 83.30 | 79.70 | 81.00 | 81.00 | -0.98% | 14,976 |
| Jul 31, 2026 | 82.60 | 84.20 | 81.80 | 81.80 | 81.80 | -0.85% | 8,191 |
| Jul 30, 2026 | 80.60 | 83.60 | 79.80 | 82.50 | 82.50 | 2.74% | 19,211 |
| Jul 29, 2026 | 83.00 | 83.50 | 80.30 | 80.30 | 80.30 | -3.02% | 20,189 |
| Jul 28, 2026 | 83.30 | 83.30 | 79.50 | 82.80 | 82.80 | -1.90% | 27,611 |
| Jul 27, 2026 | 86.30 | 87.20 | 83.80 | 84.40 | 84.40 | -1.06% | 11,896 |
| Jul 24, 2026 | 85.80 | 87.40 | 84.50 | 85.30 | 85.30 | -0.70% | 12,929 |
| Jul 23, 2026 | 87.40 | 87.40 | 85.50 | 85.90 | 85.90 | -1.04% | 18,628 |
| Jul 22, 2026 | 86.10 | 87.70 | 85.70 | 86.80 | 86.80 | 1.05% | 7,340 |
| Jul 21, 2026 | 85.90 | 86.70 | 85.60 | 85.90 | 85.90 | 0.35% | 7,634 |
| Jul 20, 2026 | 87.00 | 87.80 | 85.30 | 85.60 | 85.60 | -1.72% | 12,144 |
| Jul 17, 2026 | 86.00 | 87.70 | 85.20 | 87.10 | 87.10 | 0.11% | 13,238 |
| Jul 16, 2026 | 89.00 | 89.00 | 86.60 | 87.00 | 87.00 | -0.91% | 24,005 |
| Jul 15, 2026 | 85.30 | 89.00 | 85.30 | 87.80 | 87.80 | 1.97% | 16,156 |
| Jul 14, 2026 | 86.10 | 87.90 | 85.60 | 86.10 | 86.10 | -0.12% | 7,386 |
| Jul 13, 2026 | 86.80 | 86.80 | 84.30 | 86.20 | 86.20 | 0.35% | 6,177 |
| Jul 10, 2026 | 85.20 | 86.80 | 84.00 | 85.90 | 85.90 | -0.35% | 27,703 |
| Jul 9, 2026 | 85.50 | 86.90 | 84.50 | 86.20 | 86.20 | 0.94% | 19,354 |
| Jul 8, 2026 | 81.50 | 85.40 | 81.50 | 85.40 | 85.40 | 4.27% | 36,214 |
| Jul 7, 2026 | 88.60 | 88.60 | 81.80 | 81.90 | 81.90 | -7.56% | 15,875 |
| Jul 6, 2026 | 87.00 | 88.90 | 86.20 | 88.60 | 88.60 | 1.26% | 7,245 |
| Jul 3, 2026 | 88.90 | 89.00 | 86.50 | 87.50 | 87.50 | -0.68% | 17,756 |
| Jul 2, 2026 | 89.40 | 90.00 | 87.70 | 88.10 | 88.10 | -1.34% | 14,661 |
| Jul 1, 2026 | 89.00 | 90.10 | 88.00 | 89.30 | 89.30 | -0.56% | 5,856 |
| Jun 30, 2026 | 89.40 | 91.80 | 88.70 | 89.80 | 89.80 | 2.05% | 12,523 |
| Jun 29, 2026 | 90.00 | 90.00 | 87.50 | 88.00 | 88.00 | -0.79% | 9,149 |
| Jun 26, 2026 | 88.90 | 89.60 | 86.70 | 88.70 | 88.70 | -1.77% | 9,751 |
| Jun 25, 2026 | 88.20 | 90.80 | 88.20 | 90.30 | 90.30 | 1.35% | 6,878 |
| Jun 24, 2026 | 90.70 | 90.70 | 88.20 | 89.10 | 89.10 | -1.76% | 7,862 |