The Cyprus Cement Public Company Limited (CYS:CCC)
Cyprus · Delayed Price · Currency is EUR 1.460
-0.010 (-0.68%)
At close: Aug 29, 2025
CYS:CCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 1.08 | 1.12 | 1.08 | 1.10 | 1.10 | 3.77% | 18,787 |
| Jul 15, 2025 | 1.05 | 1.09 | 1.05 | 1.06 | 1.06 | 1.92% | 20,250 |
| Jul 14, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 17,962 |
| Jul 11, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | - | 4,500 |
| Jul 10, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.96% | 4,787 |
| Jul 9, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 7,000 |
| Jul 8, 2025 | 1.03 | 1.06 | 1.03 | 1.04 | 1.02 | - | 28,000 |
| Jul 7, 2025 | 1.01 | 1.05 | 1.01 | 1.04 | 1.02 | 4.00% | 23,563 |
| Jul 4, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 0.98 | - | 5,000 |
| Jul 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | 5,300 |
| Jul 1, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 0.98 | - | 19,613 |
| Jun 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | 10,517 |
| Jun 27, 2025 | 0.96 | 1.01 | 0.96 | 1.00 | 0.98 | 4.17% | 40,978 |
| Jun 26, 2025 | 0.95 | 0.96 | 0.92 | 0.96 | 0.94 | 1.59% | 4,502 |
| Jun 25, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.93 | -1.05% | 2,700 |
| Jun 24, 2025 | 0.96 | 0.96 | 0.91 | 0.96 | 0.94 | 2.69% | 48,770 |