Demetra Holdings Plc (CYS:DEM)
Cyprus · Delayed Price · Currency is EUR 1.410
-0.015 (-1.05%)
At close: Sep 2, 2026
Demetra Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -1.05% | 12,262 |
| Sep 1, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.70% | 35,394 |
| Aug 31, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.35% | 1,947 |
| Aug 28, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.35% | 5,700 |
| Aug 27, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.35% | 2,888 |
| Aug 26, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | - | 6,340 |
| Aug 25, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | 5,515 |
| Aug 24, 2026 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | 27,190 |
| Aug 21, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 4,717 |
| Aug 20, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 16,746 |
| Aug 19, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 11,659 |
| Aug 18, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 124 |
| Aug 17, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.34% | 6,890 |
| Aug 14, 2026 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | -0.34% | 20,125 |
| Aug 13, 2026 | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | 0.69% | 16,303 |
| Aug 12, 2026 | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 18,641 |
| Aug 11, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 15,098 |
| Aug 10, 2026 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | 1.37% | 24,667 |
| Aug 7, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | - | 21,269 |
| Aug 6, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.34% | 18,423 |
| Aug 5, 2026 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | - | 11,415 |
| Aug 4, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 20,492 |
| Aug 3, 2026 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | -0.34% | 11,024 |
| Jul 31, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -1.00% | 3,421 |
| Jul 30, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 1.70% | 5,557 |
| Jul 29, 2026 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 13,305 |
| Jul 28, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | -0.34% | 14,425 |
| Jul 27, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | -1.00% | 11,191 |
| Jul 24, 2026 | 1.46 | 1.52 | 1.46 | 1.50 | 1.50 | 2.04% | 12,118 |
| Jul 23, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 33,573 |
| Jul 22, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -1.32% | 1,100 |
| Jul 21, 2026 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | -0.98% | 20,253 |
| Jul 20, 2026 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | 0.33% | 4,078 |
| Jul 17, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | -0.33% | 27,411 |
| Jul 16, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 4,575 |
| Jul 15, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.97% | 21,070 |
| Jul 14, 2026 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | 0.32% | 22,546 |
| Jul 13, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | - | 14,802 |
| Jul 10, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.59% | 15,163 |
| Jul 9, 2026 | 1.58 | 1.58 | 1.54 | 1.57 | 1.57 | 0.96% | 1,210 |
| Jul 8, 2026 | 1.60 | 1.60 | 1.54 | 1.56 | 1.56 | 0.32% | 35,169 |
| Jul 7, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.55 | - | 45,388 |
| Jul 6, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.55 | 0.61% | 24,104 |
| Jul 3, 2026 | 1.64 | 1.65 | 1.64 | 1.64 | 1.54 | - | 15,774 |
| Jul 2, 2026 | 1.65 | 1.65 | 1.63 | 1.64 | 1.54 | -0.30% | 8,709 |
| Jul 1, 2026 | 1.65 | 1.65 | 1.63 | 1.65 | 1.55 | - | 23,054 |
| Jun 30, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.55 | 0.61% | 18,184 |
| Jun 29, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.54 | -0.30% | 23,012 |
| Jun 26, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.54 | -0.61% | 26,270 |
| Jun 25, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.55 | - | 13,840 |