Demetra Holdings Plc (CYS:DEM)
Cyprus · Delayed Price · Currency is EUR 1.330
+0.010 (0.76%)
At close: Nov 4, 2026
Demetra Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 0.76% | 20,512 |
| Nov 3, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.38% | 10,508 |
| Nov 2, 2026 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 0.38% | 5,283 |
| Oct 30, 2026 | 1.32 | 1.35 | 1.32 | 1.32 | 1.32 | - | 5,358 |
| Oct 29, 2026 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -0.75% | 22,570 |
| Oct 27, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 36,875 |
| Oct 26, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.37% | 5,955 |
| Oct 23, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 9,993 |
| Oct 22, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.37% | 11,255 |
| Oct 21, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.37% | 7,552 |
| Oct 20, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 13,418 |
| Oct 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | 15,303 |
| Oct 16, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 0.37% | 7,409 |
| Oct 15, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 10,106 |
| Oct 14, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 8,242 |
| Oct 13, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | - | 6,540 |
| Oct 12, 2026 | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | -0.36% | 6,020 |
| Oct 9, 2026 | 1.34 | 1.38 | 1.33 | 1.38 | 1.38 | 2.61% | 36,714 |
| Oct 8, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -1.83% | 63,001 |
| Oct 7, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -0.36% | 23,014 |
| Oct 6, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -0.36% | 25,060 |
| Oct 5, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -0.36% | 14,809 |
| Oct 2, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 7,330 |
| Sep 30, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 14,141 |
| Sep 29, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 1.85% | 6,152 |
| Sep 28, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 19,783 |
| Sep 25, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -2.52% | 39,376 |
| Sep 24, 2026 | 1.39 | 1.39 | 1.36 | 1.39 | 1.39 | - | 17,623 |
| Sep 23, 2026 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | 1.46% | 55,582 |
| Sep 22, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -2.14% | 20,685 |
| Sep 21, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | 1.08% | 16,441 |
| Sep 18, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.36% | 45,546 |
| Sep 17, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 27,108 |
| Sep 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 31,252 |
| Sep 15, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | 0.36% | 14,102 |
| Sep 14, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | -0.36% | 10,988 |
| Sep 11, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.36% | 27,670 |
| Sep 10, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.35% | 14,754 |
| Sep 9, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 7,970 |
| Sep 8, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -1.74% | 18,434 |
| Sep 7, 2026 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 0.70% | 14,958 |
| Sep 4, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 0.35% | 8,603 |
| Sep 3, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 18,176 |
| 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 |