Cementir Holding N.V. (FRA:3PC)
Germany · Delayed Price · Currency is EUR 18.84
-0.16 (-0.84%)
Last updated: Dec 22, 2025, 8:14 AM CET
Cementir Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 18.60 | 19.12 | 18.60 | 19.00 | 19.00 | 3.26% | 214 |
| Dec 18, 2025 | 18.40 | 18.48 | 18.16 | 18.40 | 18.40 | -2.95% | 3,150 |
| Dec 17, 2025 | 18.50 | 18.96 | 18.50 | 18.96 | 18.96 | 3.61% | 12 |
| Dec 16, 2025 | 18.54 | 18.68 | 18.30 | 18.30 | 18.30 | 0.88% | 1,085 |
| Dec 15, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.22% | - |
| Dec 12, 2025 | 18.22 | 18.22 | 18.18 | 18.18 | 18.18 | -0.66% | 36 |
| Dec 11, 2025 | 17.44 | 18.30 | 17.44 | 18.30 | 18.30 | 3.98% | 44 |
| Dec 10, 2025 | 17.52 | 17.60 | 17.52 | 17.60 | 17.60 | -0.11% | 1 |
| Dec 9, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.11% | - |
| Dec 8, 2025 | 17.24 | 17.64 | 17.24 | 17.64 | 17.64 | 0.23% | 599 |
| Dec 5, 2025 | 17.12 | 17.70 | 17.12 | 17.60 | 17.60 | 2.56% | 101 |
| Dec 4, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -1.15% | - |
| Dec 3, 2025 | 17.40 | 17.40 | 17.36 | 17.36 | 17.36 | -1.70% | 178 |
| Dec 2, 2025 | 17.36 | 17.66 | 17.36 | 17.66 | 17.66 | 1.49% | 60 |
| 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 |