The Cyprus Cement Public Company Limited (CYS:CCC)
Cyprus · Delayed Price · Currency is EUR 1.240
+0.020 (1.64%)
At close: Mar 20, 2026
CYS:CCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 1.64% | 1,150 |
| Mar 19, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -4.69% | 12,278 |
| Mar 18, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 190 |
| Mar 17, 2026 | 1.25 | 1.31 | 1.25 | 1.28 | 1.28 | 3.23% | 8,900 |
| Mar 16, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -3.88% | 12,000 |
| Mar 13, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 4.88% | 100 |
| Mar 12, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -2.38% | 8,900 |
| Mar 11, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 3,875 |
| Mar 10, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 15,000 |
| Mar 9, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 20,099 |
| Mar 6, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 14,820 |
| Mar 5, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.77% | 12,532 |
| Mar 4, 2026 | 1.30 | 1.32 | 1.27 | 1.30 | 1.30 | 2.36% | 37,500 |
| Mar 3, 2026 | 1.28 | 1.33 | 1.26 | 1.27 | 1.27 | -2.31% | 8,590 |
| Mar 2, 2026 | 1.31 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 28,100 |
| Feb 27, 2026 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | 0.76% | 450 |
| Feb 26, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 4,766 |
| Feb 25, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.75% | 11,050 |
| Feb 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | 13,000 |
| Feb 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.26% | 100 |
| Feb 19, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 862 |
| Feb 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 3,100 |
| Feb 17, 2026 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | 0.75% | 14,800 |
| Feb 16, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -1.47% | 5,138 |
| Feb 12, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | 1,800 |
| Feb 11, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 1.48% | 7,000 |
| Feb 10, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 15,183 |
| Feb 9, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | - | 23,700 |
| Feb 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 8,199 |
| Feb 5, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | - | 52,476 |
| Feb 4, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | - | 37,413 |
| Feb 3, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 20,387 |
| Feb 2, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 34,600 |
| Jan 30, 2026 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | 1.49% | 34,600 |
| Jan 29, 2026 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | 0.75% | 18,878 |
| Jan 28, 2026 | 1.35 | 1.37 | 1.33 | 1.33 | 1.33 | -1.48% | 22,700 |
| Jan 27, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 1.50% | 5,160 |
| Jan 26, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | - | 16,100 |
| Jan 23, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | -1.48% | 2,540 |
| Jan 22, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 3.05% | 5,000 |
| Jan 21, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.24% | 6,400 |
| Jan 20, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 1.52% | 6,200 |
| Jan 19, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -2.94% | 12,720 |
| Jan 16, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 3.82% | 1,300 |
| Jan 15, 2026 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -0.76% | 6,600 |
| Jan 14, 2026 | 1.35 | 1.38 | 1.31 | 1.32 | 1.32 | -2.22% | 5,801 |
| Jan 13, 2026 | 1.29 | 1.37 | 1.28 | 1.35 | 1.35 | 0.75% | 3,013 |
| Jan 12, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 2.29% | 6,800 |
| Jan 9, 2026 | 1.31 | 1.36 | 1.29 | 1.31 | 1.31 | 0.77% | 33,158 |
| Jan 8, 2026 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 4.00% | 11,542 |