Cementir Holding N.V. (FRA:3PC)
Germany flag Germany · Delayed Price · Currency is EUR
13.76
-0.28 (-1.99%)
At close: Sep 26, 2025

Cementir Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 20130.080.080.080.080.08--
Nov 15, 20130.050.080.050.080.0866.67%20,000
Nov 14, 20130.050.050.050.050.0595.65%-
Nov 13, 20130.020.020.020.020.024.55%-
Nov 12, 20130.020.020.020.020.02-71.79%-
Nov 11, 20130.040.080.040.080.08-17.02%110,000
Nov 8, 20130.060.090.060.090.0934.29%55,000
Nov 7, 20130.030.080.030.070.07100.00%12,000
Nov 6, 20130.040.040.040.040.04-20.45%-
Nov 5, 20130.040.040.040.040.04-4.35%-
Nov 4, 20130.050.050.050.050.05-34.29%-
Nov 1, 20130.070.070.070.070.07-1.41%-
Oct 31, 20130.070.070.070.070.071.43%6,000
Oct 30, 20130.070.070.070.070.07--
Oct 29, 20130.070.070.070.070.07-7.89%-
Oct 28, 20130.080.080.080.080.087.04%-
Oct 25, 20130.070.070.070.070.07-1.39%-
Oct 24, 20130.070.070.070.070.07-8.86%-
Oct 23, 20130.080.080.080.080.08-9.20%-
Oct 22, 20130.090.090.090.090.097.41%-
Oct 21, 20130.080.080.080.080.08-2.41%-
Oct 18, 20130.080.080.080.080.085.06%-
Oct 17, 20130.080.080.080.080.0811.27%-
Oct 16, 20130.070.070.070.070.07-10.13%-
Oct 15, 20130.080.080.080.080.0819.70%-
Oct 14, 20130.070.070.070.070.07-52.86%-
Oct 11, 20130.120.140.120.140.14233.33%14,300
Oct 10, 20130.040.040.040.040.04--
Oct 9, 20130.040.040.040.040.04-6.67%-
Oct 8, 20130.050.050.050.050.05-8.16%-
Oct 7, 20130.050.050.050.050.056.52%-
Oct 4, 20130.050.050.050.050.059.52%-
Oct 3, 20130.040.040.040.040.04-8.70%-
Oct 2, 20130.050.050.050.050.05--
Oct 1, 20130.050.050.050.050.05-29.23%-
Sep 30, 20130.070.070.070.070.07--
Sep 27, 20130.070.070.070.070.07--
Sep 26, 20130.070.070.070.070.07--
Sep 25, 20130.070.070.070.070.07--
Sep 24, 20130.070.070.070.070.07--
Sep 23, 20130.070.070.070.070.07--
Sep 20, 20130.070.070.070.070.07--
Sep 19, 20130.070.070.070.070.07--
Sep 18, 20130.070.070.070.070.07--
Sep 17, 20130.070.070.070.070.07--
Sep 16, 20130.070.070.070.070.07--
Sep 13, 20130.070.070.070.070.07-1.52%-
Sep 12, 20130.070.070.070.070.07-45.00%6,000
Sep 11, 20130.120.120.120.120.12-0.83%-
Sep 10, 20130.040.120.040.120.126.14%3,000