The Cyprus Cement Public Company Limited (CYS:CCC)
Cyprus · Delayed Price · Currency is EUR 1.400
-0.020 (-1.41%)
At close: Sep 26, 2025
CYS:CCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 16,275 |
| Sep 25, 2025 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 13,300 |
| Sep 23, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 2.86% | 18,845 |
| Sep 22, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 21,119 |
| Sep 19, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | 0.72% | 25,500 |
| Sep 18, 2025 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -2.13% | 33,260 |
| Sep 17, 2025 | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | -2.76% | 48,300 |
| Sep 16, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 5,000 |
| Sep 15, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | -0.68% | 31,845 |
| Sep 12, 2025 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 54,060 |
| Sep 11, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -2.03% | 9,000 |
| Sep 10, 2025 | 1.44 | 1.49 | 1.42 | 1.48 | 1.48 | 4.23% | 68,601 |
| Sep 9, 2025 | 1.39 | 1.43 | 1.38 | 1.42 | 1.42 | 2.16% | 18,519 |
| Sep 8, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 2.21% | 9,210 |
| Sep 5, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 7,385 |
| Sep 4, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -2.84% | 22,016 |
| Sep 3, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | - | 14,755 |
| Sep 2, 2025 | 1.45 | 1.46 | 1.40 | 1.41 | 1.41 | -0.70% | 51,804 |
| Sep 1, 2025 | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -2.74% | 77,506 |
| Aug 29, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -0.68% | 7,950 |
| Aug 28, 2025 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -5.77% | 41,901 |
| Aug 27, 2025 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | - | 15,950 |
| Aug 26, 2025 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.64% | 17,180 |
| Aug 25, 2025 | 1.52 | 1.59 | 1.52 | 1.57 | 1.57 | 3.29% | 41,810 |
| Aug 22, 2025 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 1.33% | 14,410 |
| Aug 21, 2025 | 1.47 | 1.51 | 1.46 | 1.50 | 1.50 | 2.04% | 31,844 |
| Aug 20, 2025 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | - | 29,395 |
| Aug 19, 2025 | 1.48 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 30,100 |
| Aug 18, 2025 | 1.52 | 1.53 | 1.48 | 1.50 | 1.50 | - | 35,561 |
| Aug 14, 2025 | 1.51 | 1.53 | 1.50 | 1.50 | 1.50 | -0.66% | 61,101 |
| Aug 13, 2025 | 1.47 | 1.52 | 1.47 | 1.51 | 1.51 | 2.03% | 47,100 |
| Aug 12, 2025 | 1.45 | 1.50 | 1.42 | 1.48 | 1.48 | 2.78% | 90,314 |
| Aug 11, 2025 | 1.38 | 1.46 | 1.37 | 1.44 | 1.44 | 5.11% | 90,020 |
| Aug 8, 2025 | 1.37 | 1.39 | 1.34 | 1.37 | 1.37 | 1.48% | 50,562 |
| Aug 7, 2025 | 1.28 | 1.37 | 1.27 | 1.35 | 1.35 | 7.14% | 40,900 |
| Aug 6, 2025 | 1.20 | 1.27 | 1.20 | 1.26 | 1.26 | 5.00% | 29,061 |
| Aug 5, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 18,400 |
| Aug 4, 2025 | 1.15 | 1.20 | 1.13 | 1.19 | 1.19 | 1.71% | 44,406 |
| Aug 1, 2025 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | 0.86% | 35,165 |
| Jul 31, 2025 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | 3.57% | 11,200 |
| Jul 30, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 23,505 |
| Jul 29, 2025 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 2.68% | 16,016 |
| Jul 28, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 19,879 |
| Jul 25, 2025 | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | - | 34,012 |
| Jul 24, 2025 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | - | 26,100 |
| Jul 23, 2025 | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | 2.73% | 44,984 |
| Jul 22, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 5,000 |
| Jul 21, 2025 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | 0.92% | 492,050 |
| Jul 18, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | 9,900 |
| Jul 17, 2025 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 24,100 |