Skip to main content
logo
Cementir Holding N.V. (FRA:3PC)
Germany flag Germany · Delayed Price · Currency is EUR
19.70
0.00 (0.00%)
Last updated: Jan 28, 2026, 9:02 AM CET

Cementir Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202618.9418.9418.9418.9418.94-2.57%-
Jan 29, 202619.4419.4419.4419.4419.44-1.72%-
Jan 28, 202619.5219.7819.5219.7819.780.41%305
Jan 27, 202619.1819.7019.1819.7019.70-1.75%7
Jan 26, 202620.0520.0520.0520.0520.05-1.72%-
Jan 23, 202620.8020.8020.4020.4020.400.74%152
Jan 22, 202619.3820.2519.3820.2520.257.14%152
Jan 21, 202618.9018.9018.9018.9018.90-1.15%-
Jan 20, 202619.1219.1219.1219.1219.12-1.44%-
Jan 19, 202619.6019.6019.4019.4019.40-0.10%125
Jan 16, 202619.4219.4219.4219.4219.420.31%-
Jan 15, 202619.3619.3619.3619.3619.360.94%-
Jan 14, 202619.1219.4019.1219.1819.18-778
Jan 13, 202619.7619.7619.1819.1819.18-4.34%638
Jan 12, 202619.9420.0519.9420.0520.05-35
Jan 9, 202619.6420.0519.6420.0520.052.09%200
Jan 8, 202619.3819.6419.3819.6419.640.31%64
Jan 7, 202619.1419.5819.1419.5819.583.16%150
Jan 6, 202618.9818.9818.9818.9818.98-0.84%-
Jan 5, 202618.8019.1818.8019.1419.143.01%2,052
Jan 2, 202618.5818.5818.5818.5818.58-0.21%-
Dec 30, 202518.6218.6218.6218.6218.62-0.32%-
Dec 29, 202518.6818.6818.6818.6818.68-0.53%-
Dec 23, 202518.7418.7818.7418.7818.78-0.32%434
Dec 22, 202518.8418.8418.8418.8418.84-0.84%-
Dec 19, 202518.6019.1218.6019.0019.003.26%214
Dec 18, 202518.4018.4818.1618.4018.40-2.95%3,150
Dec 17, 202518.5018.9618.5018.9618.963.61%12
Dec 16, 202518.5418.6818.3018.3018.300.88%1,085
Dec 15, 202518.1418.1418.1418.1418.14-0.22%-
Dec 12, 202518.2218.2218.1818.1818.18-0.66%36
Dec 11, 202517.4418.3017.4418.3018.303.98%44
Dec 10, 202517.5217.6017.5217.6017.60-0.11%1
Dec 9, 202517.6217.6217.6217.6217.62-0.11%-
Dec 8, 202517.2417.6417.2417.6417.640.23%599
Dec 5, 202517.1217.7017.1217.6017.602.56%101
Dec 4, 202517.1617.1617.1617.1617.16-1.15%-
Dec 3, 202517.4017.4017.3617.3617.36-1.70%178
Dec 2, 202517.3617.6617.3617.6617.661.49%60
Dec 1, 202517.1217.4017.1217.4017.401.87%1
Nov 28, 202517.0817.0817.0817.0817.08-1.61%-
Nov 27, 202517.5417.5417.3617.3617.36-0.91%450
Nov 26, 202516.9617.5216.9617.5217.525.16%63
Nov 25, 202516.1816.6616.1816.6616.661.09%5
Nov 24, 202515.7816.4815.7816.4816.485.24%520
Nov 21, 202515.6615.6615.6615.6615.66-1.14%-
Nov 20, 202515.8415.8415.8415.8415.843.53%-
Nov 19, 202515.3015.3015.3015.3015.30-1.29%-
Nov 18, 202515.3815.6015.3815.5015.50-3.00%159
Nov 17, 202515.7615.9815.7615.9815.981.27%63