Demetra Holdings Plc (CYS:DEM)
Cyprus · Delayed Price · Currency is EUR 1.695
-0.015 (-0.88%)
At close: Sep 4, 2025
Demetra Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | -0.88% | 39,974 |
| Sep 3, 2025 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | -0.29% | 20,782 |
| Sep 2, 2025 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | -0.58% | 46,696 |
| Sep 1, 2025 | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | 1.47% | 59,637 |
| Aug 29, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | 50,634 |
| Aug 28, 2025 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | 0.59% | 98,075 |
| Aug 27, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | 0.60% | 36,914 |
| Aug 26, 2025 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -0.59% | 12,739 |
| Aug 25, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 26,371 |
| Aug 22, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 12,125 |
| Aug 21, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 34,876 |
| Aug 20, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | 25,784 |
| Aug 19, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 14,235 |
| Aug 18, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.29% | 9,475 |
| Aug 14, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.29% | 21,095 |
| Aug 13, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | 0.59% | 28,672 |
| Aug 12, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 0.29% | 63,135 |
| Aug 11, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 0.30% | 28,812 |
| Aug 8, 2025 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | -0.59% | 35,996 |
| Aug 7, 2025 | 1.69 | 1.71 | 1.68 | 1.70 | 1.70 | 0.59% | 85,716 |
| Aug 6, 2025 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | -0.59% | 10,132 |
| Aug 5, 2025 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | 0.29% | 51,528 |
| Aug 4, 2025 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | -0.29% | 56,550 |
| Aug 1, 2025 | 1.68 | 1.70 | 1.67 | 1.70 | 1.70 | 0.29% | 29,039 |
| Jul 31, 2025 | 1.68 | 1.70 | 1.67 | 1.70 | 1.70 | - | 76,798 |
| Jul 30, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 0.89% | 36,451 |
| Jul 29, 2025 | 1.68 | 1.70 | 1.65 | 1.68 | 1.68 | 0.90% | 25,033 |
| Jul 28, 2025 | 1.67 | 1.70 | 1.66 | 1.67 | 1.67 | -1.77% | 52,381 |
| Jul 25, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 0.30% | 19,455 |
| Jul 24, 2025 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | 0.90% | 12,388 |
| Jul 23, 2025 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -0.89% | 29,161 |
| Jul 22, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.29% | 24,058 |
| Jul 21, 2025 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -0.59% | 31,546 |
| Jul 18, 2025 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | -0.29% | 27,507 |
| Jul 17, 2025 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | -0.29% | 42,829 |
| Jul 16, 2025 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | 0.59% | 134,137 |
| Jul 15, 2025 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 0.29% | 57,624 |
| Jul 14, 2025 | 1.71 | 1.71 | 1.68 | 1.70 | 1.70 | - | 50,069 |
| Jul 11, 2025 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | 0.59% | 49,137 |
| Jul 10, 2025 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | -1.17% | 65,004 |
| Jul 9, 2025 | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | 0.59% | 64,838 |
| Jul 8, 2025 | 1.69 | 1.71 | 1.67 | 1.70 | 1.70 | - | 86,402 |
| Jul 7, 2025 | 1.68 | 1.71 | 1.67 | 1.70 | 1.70 | 0.89% | 139,487 |
| Jul 4, 2025 | 1.68 | 1.70 | 1.67 | 1.69 | 1.69 | -0.30% | 35,590 |
| Jul 3, 2025 | 1.67 | 1.69 | 1.66 | 1.69 | 1.69 | 1.20% | 67,156 |
| Jul 2, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.60% | 9,472 |
| Jul 1, 2025 | 1.68 | 1.70 | 1.66 | 1.68 | 1.68 | 0.30% | 25,446 |
| Jun 30, 2025 | 1.63 | 1.69 | 1.60 | 1.68 | 1.68 | 2.76% | 153,067 |
| Jun 27, 2025 | 1.62 | 1.63 | 1.60 | 1.63 | 1.63 | 1.24% | 65,597 |
| Jun 26, 2025 | 1.62 | 1.64 | 1.61 | 1.61 | 1.61 | -0.62% | 22,999 |