Cementos Molins, S.A. (BME:CMO)
Spain · Delayed Price · Currency is EUR 34.00
0.00 (0.00%)
Last updated: Oct 6, 2026, 1:59 PM CET
Cementos Molins Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 17, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 14, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 13, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 12, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 11, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | - | 442 |
| Aug 10, 2026 | 42.20 | 42.20 | 42.20 | 42.00 | 42.00 | - | 221 |
| Aug 7, 2026 | 42.20 | 42.20 | 39.80 | 42.00 | 42.00 | - | 353 |
| Aug 6, 2026 | 42.20 | 42.20 | 42.20 | 42.00 | 42.00 | - | 39 |
| Aug 5, 2026 | 42.40 | 42.40 | 42.40 | 42.00 | 42.00 | - | 12 |
| Aug 4, 2026 | 42.60 | 42.60 | 42.60 | 42.00 | 42.00 | - | 141 |
| Aug 3, 2026 | 42.00 | 42.20 | 41.40 | 42.00 | 42.00 | - | 668 |
| Jul 31, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 15,120 |
| Jul 30, 2026 | 40.40 | 42.20 | 40.00 | 42.00 | 42.00 | -0.94% | 2,427 |
| Jul 29, 2026 | 41.00 | 42.40 | 40.60 | 42.40 | 42.40 | - | 307 |