Cementos Molins, S.A. (BME:CMO)
Spain · Delayed Price · Currency is EUR 40.80
+0.20 (0.49%)
Last updated: Aug 27, 2026, 1:00 PM CET
Cementos Molins Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 42.20 | 42.20 | 40.60 | 42.40 | 42.40 | - | 477 |
| Jul 27, 2026 | 41.80 | 43.40 | 41.80 | 42.40 | 42.40 | 0.95% | 1,178 |
| Jul 24, 2026 | 41.80 | 42.00 | 41.80 | 42.00 | 42.00 | 5.00% | 567 |
| Jul 23, 2026 | 41.40 | 41.80 | 40.00 | 40.00 | 40.00 | -2.91% | 650 |
| Jul 22, 2026 | 40.80 | 41.40 | 40.80 | 41.20 | 41.20 | 1.98% | 664 |
| Jul 21, 2026 | 41.00 | 41.00 | 40.40 | 40.40 | 40.40 | - | 965 |
| Jul 20, 2026 | 40.00 | 41.40 | 40.00 | 40.40 | 40.40 | -3.81% | 1,562 |
| Jul 17, 2026 | 41.80 | 43.80 | 40.40 | 42.00 | 42.00 | -5.52% | 1,804 |
| Jul 16, 2026 | 45.40 | 45.40 | 43.40 | 44.80 | 44.45 | -0.44% | 935 |
| Jul 15, 2026 | 46.60 | 46.60 | 44.00 | 45.00 | 44.65 | 4.65% | 3,594 |
| Jul 14, 2026 | 42.80 | 46.80 | 42.00 | 43.00 | 42.67 | 0.94% | 4,852 |
| Jul 13, 2026 | 40.00 | 42.60 | 40.00 | 42.60 | 42.27 | 9.23% | 2,176 |
| Jul 10, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.70 | - | - |
| Jul 9, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.70 | - | - |
| Jul 8, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.70 | - | - |
| Jul 7, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.70 | - | - |
| Jul 6, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.70 | - | - |
| Jul 3, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.70 | - | - |
| Jul 2, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.70 | 2.63% | 800 |
| Jul 1, 2026 | 39.00 | 39.00 | 39.00 | 38.00 | 37.70 | - | 2 |
| Jun 30, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.70 | - | - |
| Jun 29, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.70 | - | - |
| Jun 26, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.70 | - | 80 |
| Jun 25, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.70 | - | - |
| Jun 24, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.70 | - | - |
| Jun 23, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.70 | - | 428 |
| Jun 22, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.70 | - | - |
| Jun 19, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.70 | - | - |