Cementir Holding N.V. (FRA:3PC)
13.76
-0.28 (-1.99%)
At close: Sep 26, 2025
Cementir Holding Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 18, 2013 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
Nov 15, 2013 | 0.05 | 0.08 | 0.05 | 0.08 | 0.08 | 66.67% | 20,000 |
Nov 14, 2013 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 95.65% | - |
Nov 13, 2013 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | - |
Nov 12, 2013 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -71.79% | - |
Nov 11, 2013 | 0.04 | 0.08 | 0.04 | 0.08 | 0.08 | -17.02% | 110,000 |
Nov 8, 2013 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | 34.29% | 55,000 |
Nov 7, 2013 | 0.03 | 0.08 | 0.03 | 0.07 | 0.07 | 100.00% | 12,000 |
Nov 6, 2013 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.45% | - |
Nov 5, 2013 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.35% | - |
Nov 4, 2013 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -34.29% | - |
Nov 1, 2013 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | - |
Oct 31, 2013 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.43% | 6,000 |
Oct 30, 2013 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
Oct 29, 2013 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.89% | - |
Oct 28, 2013 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.04% | - |
Oct 25, 2013 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.39% | - |
Oct 24, 2013 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.86% | - |
Oct 23, 2013 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -9.20% | - |
Oct 22, 2013 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 7.41% | - |
Oct 21, 2013 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.41% | - |
Oct 18, 2013 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.06% | - |
Oct 17, 2013 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 11.27% | - |
Oct 16, 2013 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -10.13% | - |
Oct 15, 2013 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 19.70% | - |
Oct 14, 2013 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -52.86% | - |
Oct 11, 2013 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 233.33% | 14,300 |
Oct 10, 2013 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
Oct 9, 2013 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.67% | - |
Oct 8, 2013 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.16% | - |
Oct 7, 2013 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.52% | - |
Oct 4, 2013 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.52% | - |
Oct 3, 2013 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.70% | - |
Oct 2, 2013 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
Oct 1, 2013 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -29.23% | - |
Sep 30, 2013 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
Sep 27, 2013 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
Sep 26, 2013 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
Sep 25, 2013 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
Sep 24, 2013 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
Sep 23, 2013 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
Sep 20, 2013 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
Sep 19, 2013 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
Sep 18, 2013 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
Sep 17, 2013 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
Sep 16, 2013 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
Sep 13, 2013 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.52% | - |
Sep 12, 2013 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -45.00% | 6,000 |
Sep 11, 2013 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | - |
Sep 10, 2013 | 0.04 | 0.12 | 0.04 | 0.12 | 0.12 | 6.14% | 3,000 |