Cembre S.p.A. (BIT:CMB)
Italy · Delayed Price · Currency is EUR 81.40
+0.70 (0.87%)
Aug 11, 2026, 5:35 PM CET
Cembre Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 92.70 | 92.90 | 90.50 | 90.70 | 90.70 | -3.61% | 7,561 |
| Jun 22, 2026 | 90.60 | 94.40 | 90.60 | 94.10 | 94.10 | 3.18% | 17,876 |
| Jun 19, 2026 | 92.50 | 93.00 | 89.90 | 91.20 | 91.20 | -1.51% | 15,962 |
| Jun 18, 2026 | 91.70 | 93.40 | 91.60 | 92.60 | 92.60 | - | 6,222 |
| Jun 17, 2026 | 92.40 | 93.70 | 90.80 | 92.60 | 92.60 | 0.33% | 8,909 |
| Jun 16, 2026 | 94.50 | 94.50 | 91.30 | 92.30 | 92.30 | -1.60% | 12,184 |
| Jun 15, 2026 | 94.20 | 95.50 | 92.70 | 93.80 | 93.80 | 1.08% | 8,680 |
| Jun 12, 2026 | 92.00 | 94.20 | 91.30 | 92.80 | 92.80 | 1.42% | 10,494 |
| Jun 11, 2026 | 91.80 | 93.00 | 90.80 | 91.50 | 91.50 | 1.44% | 7,874 |
| Jun 10, 2026 | 91.70 | 92.60 | 89.70 | 90.20 | 90.20 | -0.66% | 8,151 |
| Jun 9, 2026 | 90.30 | 93.30 | 89.50 | 90.80 | 90.80 | 0.89% | 9,553 |
| Jun 8, 2026 | 85.00 | 90.00 | 84.00 | 90.00 | 90.00 | 2.97% | 11,261 |
| Jun 5, 2026 | 90.80 | 90.80 | 87.40 | 87.40 | 87.40 | -2.56% | 8,914 |
| Jun 4, 2026 | 91.80 | 92.60 | 89.40 | 89.70 | 89.70 | -2.29% | 9,333 |
| Jun 3, 2026 | 91.00 | 91.80 | 89.00 | 91.80 | 91.80 | 1.66% | 5,751 |