The Cyprus Cement Public Company Limited (CYS:CCC)
Cyprus · Delayed Price · Currency is EUR 1.300
0.00 (0.00%)
At close: Nov 11, 2025
CYS:CCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 45,009 |
| Nov 10, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | - | 3,450 |
| Nov 7, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 42,500 |
| Nov 6, 2025 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | -3.70% | 10,230 |
| Nov 5, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 3.85% | 8,888 |
| Nov 4, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -1.52% | 30,305 |
| Nov 3, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 40,500 |
| Oct 31, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -3.70% | 233,289 |
| Oct 30, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 3.05% | 20,600 |
| Oct 29, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -2.96% | 11,138 |
| Oct 27, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | 2,002 |
| Oct 24, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 6,000 |
| Oct 23, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -2.21% | 20,965 |
| Oct 22, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.35 | 1.49% | 2,350 |
| Oct 21, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.33 | -0.74% | 2,620 |
| Oct 20, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | - | 6,400 |
| Oct 17, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.34 | -2.17% | 11,400 |
| Oct 16, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | - | 750 |
| Oct 14, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | 0.73% | 6,300 |
| Oct 13, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.36 | -1.44% | 4,000 |
| Oct 10, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.38 | -0.71% | 11,522 |
| Oct 9, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.39 | 1.45% | 21,098 |
| Oct 8, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.37 | -1.43% | 2,030 |
| Oct 7, 2025 | 1.40 | 1.40 | 1.39 | 1.40 | 1.39 | - | 12,000 |
| Oct 6, 2025 | 1.39 | 1.41 | 1.38 | 1.40 | 1.39 | 0.72% | 22,787 |
| Oct 3, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | -1.42% | 2,500 |
| Oct 2, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.39 | 2.17% | 9,942 |
| Sep 30, 2025 | 1.42 | 1.42 | 1.37 | 1.38 | 1.37 | -0.72% | 32,500 |
| Sep 29, 2025 | 1.42 | 1.43 | 1.39 | 1.39 | 1.38 | -0.71% | 18,100 |
| Sep 26, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.39 | -1.41% | 16,275 |
| Sep 25, 2025 | 1.42 | 1.44 | 1.42 | 1.42 | 1.40 | -1.39% | 13,300 |
| Sep 23, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.42 | 2.86% | 18,845 |
| Sep 22, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.39 | 0.72% | 21,119 |
| Sep 19, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.38 | 0.72% | 25,500 |
| Sep 18, 2025 | 1.41 | 1.41 | 1.38 | 1.38 | 1.37 | -2.13% | 33,260 |
| Sep 17, 2025 | 1.45 | 1.46 | 1.41 | 1.41 | 1.39 | -2.76% | 48,300 |
| Sep 16, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.43 | - | 5,000 |
| Sep 15, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.43 | -0.68% | 31,845 |
| Sep 12, 2025 | 1.46 | 1.46 | 1.44 | 1.46 | 1.44 | 0.69% | 54,060 |
| Sep 11, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.43 | -2.03% | 9,000 |
| Sep 10, 2025 | 1.44 | 1.49 | 1.42 | 1.48 | 1.46 | 4.23% | 68,601 |
| Sep 9, 2025 | 1.39 | 1.43 | 1.38 | 1.42 | 1.40 | 2.16% | 18,519 |
| Sep 8, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.38 | 2.21% | 9,210 |
| Sep 5, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.35 | -0.73% | 7,385 |
| Sep 4, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.36 | -2.84% | 22,016 |
| Sep 3, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | 1.39 | - | 14,755 |
| Sep 2, 2025 | 1.45 | 1.46 | 1.40 | 1.41 | 1.39 | -0.70% | 51,804 |
| Sep 1, 2025 | 1.46 | 1.46 | 1.41 | 1.42 | 1.40 | -2.74% | 77,506 |
| Aug 29, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.44 | -0.68% | 7,950 |
| Aug 28, 2025 | 1.52 | 1.52 | 1.47 | 1.47 | 1.45 | -5.77% | 41,901 |