Demetra Holdings Plc (CYS:DEM)
Cyprus · Delayed Price · Currency is EUR 1.640
-0.005 (-0.30%)
At close: Jul 2, 2026
Demetra Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -0.30% | 8,709 |
| Jul 1, 2026 | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | - | 23,054 |
| Jun 30, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 0.61% | 18,184 |
| Jun 29, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.30% | 23,012 |
| Jun 26, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -0.61% | 26,270 |
| Jun 25, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | - | 13,840 |
| Jun 24, 2026 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | -0.90% | 28,178 |
| Jun 23, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | -0.30% | 6,059 |
| Jun 22, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | 0.30% | 11,304 |
| Jun 19, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | 0.30% | 38,358 |
| Jun 18, 2026 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | -0.30% | 35,909 |
| Jun 17, 2026 | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | - | 32,859 |
| Jun 16, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.89% | 22,041 |
| Jun 15, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.30% | 24,397 |
| Jun 12, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 0.90% | 43,737 |
| Jun 11, 2026 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | 0.61% | 23,563 |
| Jun 10, 2026 | 1.65 | 1.68 | 1.65 | 1.65 | 1.65 | -0.30% | 11,773 |
| Jun 9, 2026 | 1.65 | 1.68 | 1.65 | 1.66 | 1.66 | 0.61% | 26,864 |
| Jun 8, 2026 | 1.67 | 1.67 | 1.62 | 1.65 | 1.65 | -1.79% | 38,551 |
| Jun 5, 2026 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | -1.18% | 26,029 |
| Jun 4, 2026 | 1.71 | 1.75 | 1.69 | 1.70 | 1.70 | -0.88% | 112,747 |
| Jun 3, 2026 | 1.75 | 1.82 | 1.69 | 1.71 | 1.71 | -2.01% | 660,075 |
| Jun 2, 2026 | 1.66 | 1.75 | 1.66 | 1.75 | 1.75 | 3.25% | 362,176 |
| May 29, 2026 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | 1.50% | 49,617 |
| May 28, 2026 | 1.62 | 1.67 | 1.57 | 1.67 | 1.67 | 0.60% | 92,031 |
| May 27, 2026 | 1.66 | 1.66 | 1.63 | 1.66 | 1.66 | 1.22% | 29,781 |
| May 26, 2026 | 1.59 | 1.65 | 1.58 | 1.64 | 1.64 | 2.51% | 50,674 |
| May 25, 2026 | 1.57 | 1.62 | 1.57 | 1.60 | 1.60 | 1.92% | 55,881 |
| May 22, 2026 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | 3.30% | 40,352 |
| May 21, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.33% | 19,082 |
| May 20, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | - | 9,440 |
| May 19, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 20,222 |
| May 18, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -0.65% | 50,637 |
| May 15, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.65% | 13,211 |
| May 14, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | - | 9,600 |
| May 13, 2026 | 1.55 | 1.58 | 1.54 | 1.55 | 1.55 | - | 19,928 |
| May 12, 2026 | 1.55 | 1.60 | 1.55 | 1.55 | 1.55 | -0.32% | 38,129 |
| May 11, 2026 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 6.51% | 70,678 |
| May 8, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | - | 17,320 |
| May 7, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.02% | 21,389 |
| May 6, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 2.79% | 30,625 |
| May 5, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.05% | 7,864 |
| May 4, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 0.34% | 11,966 |
| 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 |