The Cyprus Cement Public Company Limited (CYS:CCC)
Cyprus · Delayed Price · Currency is EUR 1.270
-0.030 (-2.31%)
At close: Jun 11, 2026
CYS:CCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -2.31% | 21,011 |
| Jun 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 5,516 |
| Jun 9, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 11,750 |
| Jun 8, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.24% | 8,100 |
| Jun 5, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 2.29% | 10,737 |
| Jun 4, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | -1.50% | 2,200 |
| Jun 3, 2026 | 1.29 | 1.34 | 1.29 | 1.33 | 1.33 | 4.72% | 19,437 |
| Jun 2, 2026 | 1.25 | 1.29 | 1.24 | 1.27 | 1.27 | 2.42% | 17,906 |
| May 29, 2026 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | 0.81% | 5,950 |
| May 28, 2026 | 1.24 | 1.27 | 1.22 | 1.23 | 1.23 | - | 6,285 |
| May 27, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -2.77% | 1,238 |
| May 26, 2026 | 1.26 | 1.27 | 1.23 | 1.27 | 1.27 | 0.40% | 8,959 |
| May 25, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 1.20% | 8,039 |
| May 22, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.80% | 100 |
| May 21, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 2.87% | 7,375 |
| May 20, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 1,277 |
| May 19, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 3,923 |
| May 18, 2026 | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | -0.80% | 4,261 |
| May 15, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -1.57% | 10,212 |
| May 14, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.40% | 200 |
| May 13, 2026 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 1.61% | 2,328 |
| May 12, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -1.19% | 6,000 |
| May 11, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 6,587 |
| May 8, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | 1,530 |
| May 6, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | 17,190 |
| May 5, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 7,000 |
| May 4, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 9,412 |
| Apr 30, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.41% | 2,000 |
| Apr 29, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -2.00% | 3,300 |
| Apr 28, 2026 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -0.79% | 16,646 |
| Apr 27, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.40% | 6,500 |
| Apr 24, 2026 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | 0.40% | 13,341 |
| Apr 22, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 1,500 |
| Apr 21, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -0.40% | 7,500 |
| Apr 17, 2026 | 1.26 | 1.30 | 1.26 | 1.26 | 1.26 | -0.40% | 17,700 |
| Apr 16, 2026 | 1.33 | 1.33 | 1.26 | 1.26 | 1.26 | 0.40% | 9,602 |
| Apr 15, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.46% | 4,000 |
| Apr 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 150 |
| Apr 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 6.56% | 10,100 |
| Apr 7, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 3,000 |
| Apr 2, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | - | 11,311 |
| Mar 31, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 4,000 |
| Mar 30, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -2.44% | 8,850 |
| Mar 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 5,000 |
| Mar 26, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.40% | 4,150 |
| Mar 24, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 1.63% | 11,112 |
| Mar 23, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 13,091 |
| Mar 20, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 1.64% | 1,150 |
| Mar 19, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -4.69% | 12,278 |
| Mar 18, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 190 |