The Cyprus Cement Public Company Limited (CYS:CCC)
Cyprus · Delayed Price · Currency is EUR 1.360
-0.010 (-0.73%)
At close: Sep 22, 2026
CYS:CCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 7,600 |
| Sep 21, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -1.44% | 10,383 |
| Sep 18, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 1.09% | 767 |
| Sep 17, 2026 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 0.36% | 8,600 |
| Sep 16, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 11,800 |
| Sep 15, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | - | 1,650 |
| Sep 14, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 4,421 |
| Sep 11, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | - | 200 |
| Sep 10, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 5,000 |
| Sep 8, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 3,900 |
| Sep 7, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | - | 2,872 |
| Sep 4, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 50 |
| Sep 3, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 4,789 |
| Sep 2, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.35% | 2,000 |
| Sep 1, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.35% | 8,889 |
| Aug 31, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 10,250 |
| Aug 28, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | - | 7,486 |
| Aug 27, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | 0.35% | 13,075 |
| Aug 26, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.35% | 1,000 |
| Aug 25, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.35% | 5,000 |
| Aug 24, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 6,650 |
| Aug 21, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.35% | 490 |
| Aug 20, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.06% | 7,695 |
| Aug 19, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.05% | 6,750 |
| Aug 18, 2026 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | 0.35% | 8,000 |
| Aug 17, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | 0.35% | 6,770 |
| Aug 14, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | - | 3,508 |
| Aug 13, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -0.70% | 7,220 |
| Aug 12, 2026 | 1.43 | 1.46 | 1.43 | 1.43 | 1.43 | -0.35% | 5,973 |
| Aug 11, 2026 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -1.03% | 3,413 |
| Aug 10, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.75% | 12,349 |
| Aug 7, 2026 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 1.79% | 16,581 |
| Aug 6, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 17,725 |
| Aug 5, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -1.41% | 7,450 |
| Aug 4, 2026 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | 0.71% | 16,985 |
| Aug 3, 2026 | 1.38 | 1.43 | 1.38 | 1.41 | 1.41 | 1.81% | 28,917 |
| Jul 31, 2026 | 1.32 | 1.40 | 1.32 | 1.39 | 1.39 | 6.13% | 54,670 |
| Jul 30, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.88% | 2,060 |
| Jul 29, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 3,005 |
| Jul 28, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.92% | 4,357 |
| Jul 27, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | -1.14% | 5,857 |
| Jul 24, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.76% | 2,008 |
| Jul 23, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | -1.13% | 6,850 |
| Jul 22, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 1.53% | 6,195 |
| Jul 21, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | -1.51% | 12,043 |
| Jul 20, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | -0.38% | 9,800 |
| Jul 17, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 16,044 |
| Jul 16, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -0.74% | 21,917 |
| Jul 15, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 15,000 |
| Jul 14, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.37% | 50 |