Cementos Molins, S.A. (BME:CMO)
Spain · Delayed Price · Currency is EUR 34.60
-0.80 (-2.26%)
At close: Oct 26, 2026
Cementos Molins Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 35.80 | 35.80 | 34.60 | 34.60 | 34.60 | -2.26% | 1,074 |
| Oct 23, 2026 | 35.00 | 35.00 | 34.80 | 35.40 | 35.40 | - | 150 |
| Oct 22, 2026 | 36.00 | 36.00 | 35.40 | 35.40 | 35.40 | -5.85% | 1,099 |
| Oct 21, 2026 | 35.00 | 38.80 | 34.80 | 37.60 | 37.60 | - | 280 |
| Oct 20, 2026 | 38.00 | 38.40 | 38.00 | 37.60 | 37.60 | - | 365 |
| Oct 19, 2026 | 38.20 | 38.20 | 34.40 | 37.60 | 37.60 | 8.05% | 940 |
| Oct 16, 2026 | 34.40 | 34.80 | 34.00 | 34.80 | 34.80 | 8.75% | 2,158 |
| Oct 15, 2026 | 34.00 | 34.60 | 32.60 | 32.00 | 32.00 | - | 206 |
| Oct 14, 2026 | 34.40 | 34.60 | 34.40 | 32.00 | 32.00 | - | 55 |
| Oct 13, 2026 | 34.20 | 34.60 | 34.20 | 32.00 | 32.00 | - | 447 |
| Oct 12, 2026 | 34.00 | 34.00 | 34.00 | 32.00 | 32.00 | - | 75 |
| Oct 9, 2026 | 32.20 | 34.40 | 32.20 | 32.00 | 32.00 | - | 399 |
| Oct 8, 2026 | 33.20 | 33.20 | 33.00 | 32.00 | 32.00 | - | 70 |
| Oct 7, 2026 | 32.80 | 33.00 | 31.20 | 32.00 | 32.00 | -5.88% | 601 |
| Oct 6, 2026 | 34.00 | 34.60 | 32.80 | 34.00 | 34.00 | - | 792 |
| Oct 5, 2026 | 34.80 | 34.80 | 34.80 | 34.00 | 34.00 | - | 10 |
| Oct 2, 2026 | 36.80 | 36.80 | 33.80 | 34.00 | 34.00 | -6.08% | 1,181 |
| Oct 1, 2026 | 38.80 | 38.80 | 36.00 | 36.20 | 36.20 | -8.59% | 2,303 |
| Sep 30, 2026 | 38.20 | 38.80 | 38.20 | 39.60 | 39.60 | - | 71 |
| Sep 29, 2026 | 38.20 | 38.80 | 38.20 | 39.60 | 39.60 | - | 82 |
| Sep 28, 2026 | 38.60 | 39.00 | 38.60 | 39.60 | 39.60 | - | 76 |
| Sep 25, 2026 | 38.20 | 39.00 | 38.20 | 39.60 | 39.60 | - | 46 |
| Sep 24, 2026 | 38.20 | 38.20 | 38.20 | 39.60 | 39.60 | - | 1 |
| Sep 23, 2026 | 39.60 | 39.60 | 38.20 | 39.60 | 39.60 | - | 8,243 |
| Sep 22, 2026 | 38.60 | 40.00 | 38.20 | 39.60 | 39.60 | - | 5,648 |
| Sep 21, 2026 | 39.20 | 39.60 | 39.20 | 39.60 | 39.60 | -1.00% | 697 |
| Sep 18, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 17, 2026 | 40.00 | 40.00 | 39.60 | 40.00 | 40.00 | - | 10,311 |
| Sep 16, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 50 |
| Sep 15, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 14, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 11, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 9,357 |
| Sep 10, 2026 | 40.20 | 40.20 | 40.00 | 40.00 | 40.00 | - | 864 |
| Sep 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 127 |
| Sep 8, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 7, 2026 | 40.20 | 40.20 | 40.20 | 40.00 | 40.00 | - | 10 |
| Sep 4, 2026 | 40.20 | 40.20 | 40.20 | 40.00 | 40.00 | - | 75 |
| Sep 3, 2026 | 40.00 | 40.60 | 40.00 | 40.00 | 40.00 | - | 5,156 |
| Sep 2, 2026 | 39.20 | 39.20 | 39.20 | 40.00 | 40.00 | - | 25 |
| Sep 1, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Aug 31, 2026 | 40.40 | 40.40 | 40.40 | 40.00 | 40.00 | - | 1 |
| Aug 28, 2026 | 40.60 | 40.60 | 40.60 | 40.00 | 40.00 | - | 116 |
| Aug 27, 2026 | 40.80 | 40.80 | 39.40 | 40.00 | 40.00 | - | 194 |
| Aug 26, 2026 | 40.40 | 40.60 | 39.80 | 40.00 | 40.00 | - | 5,365 |
| Aug 25, 2026 | 40.40 | 41.80 | 39.80 | 40.00 | 40.00 | -0.99% | 1,094 |
| Aug 24, 2026 | 40.20 | 41.80 | 40.20 | 40.40 | 40.40 | -3.81% | 1,830 |
| Aug 21, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 20, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 12 |
| Aug 19, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 18, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |