Cementir Holding N.V. (FRA:3PC)
Germany · Delayed Price · Currency is EUR 17.54
+0.02 (0.11%)
Last updated: Nov 27, 2025, 8:02 AM CET
Cementir Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 17.12 | 17.40 | 17.12 | 17.40 | 17.40 | 1.87% | 1 |
| Nov 28, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -1.61% | - |
| Nov 27, 2025 | 17.54 | 17.54 | 17.36 | 17.36 | 17.36 | -0.91% | 450 |
| Nov 26, 2025 | 16.96 | 17.52 | 16.96 | 17.52 | 17.52 | 5.16% | 63 |
| Nov 25, 2025 | 16.18 | 16.66 | 16.18 | 16.66 | 16.66 | 1.09% | 5 |
| Nov 24, 2025 | 15.78 | 16.48 | 15.78 | 16.48 | 16.48 | 5.24% | 520 |
| Nov 21, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -1.14% | - |
| Nov 20, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 3.53% | - |
| Nov 19, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Nov 18, 2025 | 15.38 | 15.60 | 15.38 | 15.50 | 15.50 | -3.00% | 159 |
| Nov 17, 2025 | 15.76 | 15.98 | 15.76 | 15.98 | 15.98 | 1.27% | 63 |
| Nov 14, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 1.68% | - |
| Nov 13, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.26% | - |
| Nov 12, 2025 | 15.38 | 15.76 | 15.38 | 15.56 | 15.56 | -0.26% | 53 |
| Nov 11, 2025 | 15.02 | 15.60 | 15.02 | 15.60 | 15.60 | 2.63% | 67 |
| Nov 10, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 5.12% | - |
| Nov 7, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 1.12% | - |
| Nov 6, 2025 | 15.28 | 15.28 | 14.30 | 14.30 | 14.30 | -6.41% | 2,267 |
| Nov 5, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.78% | - |
| Nov 4, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.90% | 400 |
| Nov 3, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.89% | - |
| Oct 31, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.38% | - |
| Oct 30, 2025 | 15.72 | 15.78 | 15.72 | 15.78 | 15.78 | -0.75% | - |
| Oct 29, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.12% | - |
| Oct 28, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - | - |
| Oct 27, 2025 | 15.68 | 16.08 | 15.68 | 16.08 | 16.08 | 2.42% | 1,300 |
| Oct 24, 2025 | 15.54 | 15.70 | 15.54 | 15.70 | 15.70 | 0.38% | 197 |
| Oct 23, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.38% | - |
| Oct 22, 2025 | 15.34 | 15.70 | 15.34 | 15.70 | 15.70 | 0.64% | 3 |
| Oct 21, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.78% | - |
| Oct 20, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -3.85% | - |
| Oct 17, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.95% | 400 |
| Oct 16, 2025 | 15.84 | 16.42 | 15.84 | 16.42 | 16.42 | 1.73% | 1,060 |
| Oct 15, 2025 | 15.28 | 16.14 | 15.28 | 16.14 | 16.14 | 9.35% | 175 |
| Oct 14, 2025 | 14.92 | 14.92 | 14.76 | 14.76 | 14.76 | -9.34% | 71 |
| Oct 13, 2025 | 16.18 | 16.28 | 16.18 | 16.28 | 16.28 | 0.74% | 133 |
| Oct 10, 2025 | 15.46 | 16.24 | 15.46 | 16.16 | 16.16 | 4.53% | 726 |
| Oct 9, 2025 | 14.02 | 15.46 | 14.02 | 15.46 | 15.46 | 10.27% | 172 |
| Oct 8, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.57% | - |
| Oct 7, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Oct 6, 2025 | 14.02 | 14.10 | 14.02 | 14.10 | 14.10 | 0.71% | 21 |
| Oct 3, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.04% | - |
| Oct 2, 2025 | 14.00 | 14.10 | 13.72 | 13.72 | 13.72 | -2.00% | 1 |
| Oct 1, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Sep 30, 2025 | 13.82 | 14.00 | 13.82 | 14.00 | 14.00 | 0.72% | 11 |
| Sep 29, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.02% | - |
| Sep 26, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -1.99% | - |
| Sep 25, 2025 | 14.18 | 14.18 | 14.04 | 14.04 | 14.04 | -0.57% | 9 |
| Sep 24, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.71% | - |
| Sep 23, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.28% | - |