Cementir Holding N.V. (FRA:3PC)
Germany · Delayed Price · Currency is EUR 13.92
-0.08 (-0.57%)
Last updated: Sep 8, 2025, 8:11 AM CET
Cementir Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | - | 0.29% | 200 |
| Sep 8, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | - | -0.57% | 200 |
| Sep 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | 2.94% | 200 |
| Sep 4, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | - | 0.89% | - |
| Sep 3, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | - | -3.16% | 200 |
| Sep 2, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | - | - | 200 |
| Sep 1, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | - | -0.29% | 200 |
| Aug 29, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | - | 0.29% | 200 |
| Aug 28, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | - | -0.57% | 200 |
| Aug 27, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | 2.34% | 200 |
| Aug 26, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | - | 0.74% | - |
| Aug 25, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | - | 0.74% | - |
| Aug 22, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | - | -0.15% | 200 |
| Aug 21, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | - | 1.35% | 200 |
| Aug 20, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | - | -2.06% | 1 |
| Aug 19, 2025 | 13.08 | 13.60 | 13.08 | 13.60 | - | 3.82% | 1 |
| Aug 18, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | -2.24% | 201 |
| Aug 15, 2025 | 13.12 | 13.42 | 13.12 | 13.40 | - | 2.13% | 201 |
| Aug 14, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | - | -0.76% | - |
| Aug 13, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | - | 1.38% | 77 |
| Aug 12, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | - | -1.36% | 77 |
| Aug 11, 2025 | 13.28 | 13.28 | 13.22 | 13.22 | - | -0.15% | 77 |
| Aug 8, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | - | -3.22% | 14 |
| Aug 7, 2025 | 12.94 | 13.68 | 12.94 | 13.68 | - | 6.38% | 90 |
| Aug 6, 2025 | 12.66 | 12.86 | 12.66 | 12.86 | - | -0.31% | 14 |
| Aug 5, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | -0.31% | 14 |
| Aug 4, 2025 | 12.92 | 12.94 | 12.92 | 12.94 | - | 0.94% | 14 |
| Aug 1, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | - | -2.44% | 14 |
| 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 |