Demetra Holdings Plc (CYS:DEM)
Cyprus · Delayed Price · Currency is EUR 1.460
+0.015 (1.04%)
At close: Apr 30, 2026
Demetra Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.42 | 1.47 | 1.42 | 1.46 | 1.46 | 1.04% | 37,572 |
| Apr 29, 2026 | 1.41 | 1.45 | 1.40 | 1.45 | 1.45 | - | 18,543 |
| Apr 28, 2026 | 1.42 | 1.45 | 1.40 | 1.45 | 1.45 | 0.35% | 19,943 |
| Apr 27, 2026 | 1.40 | 1.45 | 1.39 | 1.44 | 1.44 | 0.35% | 19,433 |
| Apr 24, 2026 | 1.44 | 1.44 | 1.38 | 1.44 | 1.44 | -1.03% | 30,736 |
| Apr 23, 2026 | 1.43 | 1.47 | 1.43 | 1.45 | 1.45 | 0.69% | 12,418 |
| Apr 22, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 34,284 |
| Apr 21, 2026 | 1.47 | 1.49 | 1.45 | 1.45 | 1.45 | -1.36% | 25,168 |
| Apr 20, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 0.34% | 19,516 |
| Apr 17, 2026 | 1.39 | 1.47 | 1.39 | 1.47 | 1.47 | 5.40% | 65,148 |
| Apr 16, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | - | 59,261 |
| Apr 15, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | 7,749 |
| Apr 9, 2026 | 1.38 | 1.40 | 1.37 | 1.37 | 1.37 | -0.72% | 23,257 |
| Apr 8, 2026 | 1.37 | 1.40 | 1.37 | 1.38 | 1.38 | 1.47% | 39,138 |
| Apr 7, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -1.09% | 12,635 |
| Apr 2, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 0.36% | 58,103 |
| Mar 31, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.37% | 18,205 |
| Mar 30, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -1.09% | 28,399 |
| Mar 27, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.36% | 34,612 |
| Mar 26, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | -0.72% | 15,256 |
| Mar 24, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | -0.71% | 19,432 |
| Mar 23, 2026 | 1.36 | 1.42 | 1.36 | 1.41 | 1.41 | 1.44% | 23,938 |
| Mar 20, 2026 | 1.37 | 1.39 | 1.35 | 1.39 | 1.39 | 1.47% | 41,198 |
| Mar 19, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -1.09% | 22,421 |
| Mar 18, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 19,939 |
| Mar 17, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 13,733 |
| Mar 16, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | 0.36% | 18,900 |
| Mar 13, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -1.08% | 22,382 |
| Mar 12, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | - | 31,309 |
| Mar 11, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -0.36% | 26,715 |
| Mar 10, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 40,427 |
| Mar 9, 2026 | 1.41 | 1.41 | 1.38 | 1.41 | 1.41 | 0.36% | 39,700 |
| Mar 6, 2026 | 1.40 | 1.43 | 1.40 | 1.40 | 1.40 | -2.44% | 14,370 |
| Mar 5, 2026 | 1.40 | 1.44 | 1.39 | 1.44 | 1.44 | -0.35% | 32,966 |
| Mar 4, 2026 | 1.39 | 1.45 | 1.37 | 1.44 | 1.44 | 1.41% | 77,019 |
| Mar 3, 2026 | 1.44 | 1.44 | 1.39 | 1.42 | 1.42 | -1.05% | 55,683 |
| Mar 2, 2026 | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -2.71% | 31,092 |
| Feb 27, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -0.34% | 20,854 |
| Feb 26, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 17,801 |
| Feb 25, 2026 | 1.47 | 1.50 | 1.46 | 1.49 | 1.49 | 1.02% | 52,710 |
| Feb 24, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | - | 58,765 |
| Feb 20, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | -1.01% | 27,900 |
| Feb 19, 2026 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | -1.00% | 49,895 |
| Feb 18, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | -0.66% | 64,855 |
| Feb 17, 2026 | 1.49 | 1.52 | 1.48 | 1.52 | 1.52 | 1.68% | 65,466 |
| Feb 16, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.00% | 29,352 |
| Feb 13, 2026 | 1.51 | 1.54 | 1.50 | 1.51 | 1.51 | -0.33% | 52,749 |
| Feb 12, 2026 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | -1.31% | 32,574 |
| Feb 11, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 21,364 |
| Feb 10, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | - | 15,063 |