Demetra Holdings Plc (CYS:DEM)
Cyprus flag Cyprus · Delayed Price · Currency is EUR
1.675
-0.005 (-0.30%)
At close: Sep 26, 2025

Demetra Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20251.691.691.671.681.68-0.30%33,429
Sep 25, 20251.681.701.681.681.680.30%18,168
Sep 24, 20251.691.691.671.681.68-0.59%45,759
Sep 23, 20251.691.711.691.691.69-0.88%57,878
Sep 22, 20251.691.711.691.701.700.59%17,740
Sep 19, 20251.691.711.691.691.69-0.59%29,125
Sep 18, 20251.711.711.691.701.70-53,257
Sep 17, 20251.681.711.681.701.700.59%40,292
Sep 16, 20251.701.701.681.691.69-0.88%11,294
Sep 15, 20251.681.711.681.711.711.49%44,568
Sep 12, 20251.681.691.681.681.68-14,238
Sep 11, 20251.691.691.681.681.68-0.59%22,873
Sep 10, 20251.691.701.681.691.69-14,273
Sep 9, 20251.691.701.691.691.69-24,726
Sep 8, 20251.691.691.691.691.69-0.29%14,474
Sep 5, 20251.701.701.691.701.70-19,746
Sep 4, 20251.711.721.691.701.70-0.88%39,974
Sep 3, 20251.711.721.711.711.71-0.29%20,782
Sep 2, 20251.721.731.711.721.72-0.58%46,696
Sep 1, 20251.711.741.711.731.731.47%59,637
Aug 29, 20251.691.701.691.701.70-50,634
Aug 28, 20251.701.711.681.701.700.59%98,075
Aug 27, 20251.691.701.691.691.690.60%36,914
Aug 26, 20251.691.691.671.681.68-0.59%12,739
Aug 25, 20251.691.701.681.691.69-0.59%26,371
Aug 22, 20251.691.701.681.701.700.59%12,125
Aug 21, 20251.691.701.681.691.69-0.59%34,876
Aug 20, 20251.691.701.691.701.70-25,784
Aug 19, 20251.701.711.701.701.70-14,235
Aug 18, 20251.711.711.701.701.70-0.29%9,475
Aug 14, 20251.721.721.711.711.71-0.29%21,095
Aug 13, 20251.711.721.701.711.710.59%28,672
Aug 12, 20251.691.701.681.701.700.29%63,135
Aug 11, 20251.691.701.681.701.700.30%28,812
Aug 8, 20251.701.711.691.691.69-0.59%35,996
Aug 7, 20251.691.711.681.701.700.59%85,716
Aug 6, 20251.701.711.691.691.69-0.59%10,132
Aug 5, 20251.701.711.681.701.700.29%51,528
Aug 4, 20251.681.711.681.701.70-0.29%56,550
Aug 1, 20251.681.701.671.701.700.29%29,039
Jul 31, 20251.681.701.671.701.70-76,798
Jul 30, 20251.651.701.651.701.700.89%36,451
Jul 29, 20251.681.701.651.681.680.90%25,033
Jul 28, 20251.671.701.661.671.67-1.77%52,381
Jul 25, 20251.671.701.671.701.700.30%19,455
Jul 24, 20251.681.691.671.691.690.90%12,388
Jul 23, 20251.701.711.681.681.68-0.89%29,161
Jul 22, 20251.691.691.691.691.69-0.29%24,058
Jul 21, 20251.711.711.691.701.70-0.59%31,546
Jul 18, 20251.711.711.701.711.71-0.29%27,507