The Cyprus Cement Public Company Limited (CYS:CCC)
Cyprus · Delayed Price · Currency is EUR 1.370
+0.020 (1.48%)
At close: Aug 8, 2025
CYS:CCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.91 | - | 5,100 |
| Jun 20, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.91 | 1.09% | 5,665 |
| Jun 19, 2025 | 0.93 | 0.96 | 0.92 | 0.92 | 0.90 | -3.16% | 11,910 |
| Jun 18, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.93 | -1.04% | 6,100 |
| Jun 17, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.94 | 1.05% | 6,350 |
| Jun 16, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 1.06% | 500 |
| Jun 13, 2025 | 0.96 | 0.97 | 0.94 | 0.94 | 0.92 | -2.08% | 20,100 |
| Jun 12, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.94 | - | 3,030 |
| Jun 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | - | 2,000 |
| Jun 10, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | -1.03% | 2,300 |
| Jun 6, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | 2.65% | 500 |
| Jun 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | - | 5,000 |
| Jun 4, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | 0.93 | -2.07% | 11,750 |
| Jun 3, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.95 | 2.66% | 7,970 |
| Jun 2, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.92 | 0.53% | 5,000 |
| May 30, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.92 | -2.09% | 7,500 |