The Cyprus Cement Public Company Limited (CYS:CCC)
Cyprus · Delayed Price · Currency is EUR 1.350
-0.030 (-2.17%)
At close: Oct 17, 2025
CYS:CCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 2,620 |
| Oct 20, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 6,400 |
| Oct 17, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 11,400 |
| Oct 16, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 750 |
| Oct 14, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | 6,300 |
| Oct 13, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -1.44% | 4,000 |
| Oct 10, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 11,522 |
| Oct 9, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 21,098 |
| Oct 8, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -1.43% | 2,030 |
| Oct 7, 2025 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 12,000 |
| Oct 6, 2025 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 22,787 |
| Oct 3, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | 2,500 |
| Oct 2, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 2.17% | 9,942 |
| Sep 30, 2025 | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | -0.72% | 32,500 |
| Sep 29, 2025 | 1.42 | 1.43 | 1.39 | 1.39 | 1.39 | -0.71% | 18,100 |
| 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 |