Cementir Holding N.V. (FRA:3PC)
Germany · Delayed Price · Currency is EUR 13.16
+0.02 (0.15%)
At close: Jul 29, 2025, 10:00 PM CET
Cementir Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 13.12 | 13.14 | 13.12 | 13.14 | - | 1.70% | 14 |
| Jul 30, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | - | -1.82% | 14 |
| Jul 29, 2025 | 12.96 | 13.16 | 12.96 | 13.16 | - | 0.15% | 14 |
| Jul 28, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | - | -1.05% | 202 |
| Jul 25, 2025 | 12.88 | 13.28 | 12.88 | 13.28 | - | 0.30% | 31 |
| Jul 24, 2025 | 13.52 | 13.52 | 12.98 | 13.24 | - | -7.54% | 337 |
| Jul 23, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | - | 0.14% | 1 |
| Jul 22, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | -0.56% | - |
| Jul 21, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | - | -1.78% | 1 |
| Jul 18, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | - | -2.92% | 1 |
| Jul 17, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | - | 0.53% | 1 |
| Jul 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | -2.34% | 1 |
| Jul 15, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | - | -2.17% | 15 |
| Jul 14, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | - | 2.21% | 15 |
| Jul 11, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | - | 0.52% | 969 |
| Jul 10, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | - | -1.04% | 969 |
| Jul 9, 2025 | 15.12 | 15.60 | 15.12 | 15.44 | - | 1.31% | 969 |
| Jul 8, 2025 | 15.06 | 15.24 | 15.06 | 15.24 | - | 2.97% | 139 |
| Jul 7, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | 0.14% | 21 |
| Jul 4, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | - | 0.14% | 21 |
| Jul 3, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | - | 0.68% | - |
| Jul 2, 2025 | 14.76 | 14.76 | 14.66 | 14.66 | - | -0.27% | 21 |
| Jul 1, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | - | - |
| Jun 30, 2025 | 14.76 | 14.76 | 14.70 | 14.70 | - | 0.41% | 1,000 |
| Jun 27, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | - | 0.27% | 200 |
| Jun 26, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | -0.14% | 200 |
| Jun 25, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | - | -1.35% | 3 |
| Jun 24, 2025 | 14.16 | 14.82 | 14.16 | 14.82 | - | 7.08% | 3 |
| Jun 23, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | - | -1.00% | - |
| Jun 20, 2025 | 14.06 | 14.06 | 13.98 | 13.98 | - | 0.72% | 94 |
| Jun 19, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | - | -0.57% | 94 |
| Jun 18, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | - | 0.29% | - |
| Jun 17, 2025 | 13.88 | 13.92 | 13.88 | 13.92 | - | -3.60% | - |
| Jun 16, 2025 | 13.82 | 14.44 | 13.82 | 14.44 | - | 4.03% | 94 |
| Jun 13, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | - | - | 705 |
| Jun 12, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | - | -2.39% | - |
| Jun 11, 2025 | 13.86 | 14.22 | 13.86 | 14.22 | - | 0.28% | 500 |
| Jun 10, 2025 | 14.20 | 14.20 | 13.94 | 14.18 | - | - | 705 |
| Jun 9, 2025 | 14.30 | 14.30 | 14.18 | 14.18 | - | 0.57% | - |
| Jun 6, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | - | 0.71% | 555 |
| Jun 5, 2025 | 13.96 | 14.00 | 13.96 | 14.00 | - | - | 555 |
| Jun 4, 2025 | 13.94 | 14.00 | 13.94 | 14.00 | - | -0.14% | - |
| Jun 3, 2025 | 14.08 | 14.08 | 14.02 | 14.02 | - | -0.99% | 555 |
| Jun 2, 2025 | 13.72 | 14.16 | 13.72 | 14.16 | - | 2.76% | 1 |
| May 30, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | - | -3.37% | 1 |
| May 29, 2025 | 14.20 | 14.26 | 14.20 | 14.26 | - | 1.28% | 1 |
| May 28, 2025 | 14.04 | 14.38 | 14.00 | 14.08 | - | -1.68% | 100 |
| May 27, 2025 | 14.08 | 14.32 | 14.08 | 14.32 | - | 1.13% | 1 |
| May 26, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | - | 2.02% | 150 |
| May 23, 2025 | 13.50 | 13.88 | 13.50 | 13.88 | - | 0.29% | 150 |