Cementos Molins, S.A. (BME:CMO)
Spain · Delayed Price · Currency is EUR 40.40
0.00 (0.00%)
At close: Jul 21, 2026
Cementos Molins Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 18, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.70 | - | - |
| Jun 17, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.70 | - | - |
| Jun 16, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.70 | - | 70 |
| Jun 15, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.70 | - | - |
| Jun 12, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.70 | - | - |
| Jun 11, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.70 | - | 80 |
| Jun 10, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.70 | - | 500 |
| Jun 9, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.70 | - | 420 |
| Jun 8, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.70 | - | - |
| Jun 5, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.70 | - | - |
| Jun 4, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.70 | 1.60% | 1,000 |
| Jun 3, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.11 | - | - |
| Jun 2, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.11 | - | - |
| Jun 1, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.11 | - | - |
| May 29, 2026 | 38.00 | 38.00 | 37.40 | 37.40 | 37.11 | -1.58% | 10,886 |
| May 28, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.70 | 1.60% | 690 |
| May 27, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.11 | - | - |
| May 26, 2026 | 38.40 | 38.40 | 38.40 | 37.40 | 37.11 | - | 7 |
| May 25, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.11 | - | - |
| May 22, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.11 | - | - |
| May 21, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.11 | - | 608 |
| May 20, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.11 | - | - |
| May 19, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.11 | - | - |
| May 18, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.11 | -1.06% | 500 |
| May 15, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.51 | - | 10,000 |
| May 14, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.51 | - | - |
| May 13, 2026 | 38.40 | 38.40 | 38.40 | 37.80 | 37.51 | - | 11 |
| May 12, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.51 | - | - |