Skip to main content
logo
Cementir Holding N.V. (FRA:3PC)
Germany flag Germany · Delayed Price · Currency is EUR
14.15
-0.12 (-0.84%)
Last updated: Aug 26, 2026, 8:08 AM CET

FRA:3PC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202614.2714.2714.2714.2714.27-0.49%-
Aug 24, 202614.3414.3414.3414.3414.34--
Aug 21, 202614.3414.3414.3414.3414.340.84%-
Aug 20, 202614.2214.2214.2214.2214.22-0.14%-
Aug 19, 202614.2414.2414.2414.2414.24-2.00%-
Aug 18, 202614.5314.5314.5314.5314.53-0.95%-
Aug 17, 202614.6714.6714.6714.6714.67-0.47%-
Aug 14, 202614.7414.7414.7414.7414.74-0.34%-
Aug 13, 202614.7914.7914.7914.7914.790.82%-
Aug 12, 202614.6714.6714.6714.6714.67-0.61%-
Aug 11, 202614.7614.7614.7614.7614.76-1.01%-
Aug 10, 202614.9114.9114.9114.9114.91-2.68%-
Aug 7, 202615.3215.3215.3215.3215.32-0.13%-
Aug 6, 202615.3315.3415.3315.3415.34-0.39%660
Aug 5, 202615.4015.4015.4015.4015.400.52%-
Aug 4, 202615.3215.3215.3215.3215.321.93%-
Aug 3, 202615.0315.0315.0315.0315.030.27%-
Jul 31, 202614.9914.9914.9914.9914.993.81%-
Jul 30, 202614.4414.4414.4414.4414.44-0.21%-
Jul 29, 202614.4714.4714.4714.4714.470.70%-
Jul 28, 202614.3714.3714.3714.3714.371.13%-
Jul 27, 202614.2114.2114.2114.2114.210.42%-
Jul 24, 202614.1514.1514.1514.1514.15-3.08%-
Jul 23, 202614.6014.6014.6014.6014.601.96%-
Jul 22, 202614.3214.3214.3214.3214.32-0.76%-
Jul 21, 202614.4314.4314.4314.4314.43-1.57%-
Jul 20, 202614.6614.6614.6614.6614.660.69%-
Jul 17, 202614.5614.5614.5614.5614.56-2.67%-
Jul 16, 202614.6414.9614.6414.9614.963.31%406
Jul 15, 202614.4814.4814.4814.4814.482.19%-
Jul 14, 202614.1714.1714.1714.1714.17-0.35%-
Jul 13, 202614.2214.2214.2214.2214.22-2.07%-
Jul 10, 202614.0414.5214.0414.5214.521.75%200
Jul 9, 202614.2714.2714.2714.2714.27-1.18%-
Jul 8, 202614.4414.4414.4414.4414.44-2.76%-
Jul 7, 202614.8514.8514.8514.8514.85-1.26%-
Jul 6, 202615.0415.0415.0415.0415.04-2.02%-
Jul 3, 202614.8315.4614.8315.3515.356.15%454
Jul 2, 202614.3814.4614.3814.4614.460.56%-
Jul 1, 202614.3814.3814.3814.3814.380.70%-
Jun 30, 202614.2814.2814.2814.2814.28-3.32%-
Jun 29, 202614.7714.7714.7714.7714.77--
Jun 26, 202614.7714.7714.7714.7714.770.61%-
Jun 25, 202614.6814.6814.6814.6814.68-1.14%-
Jun 24, 202614.6914.8514.6914.8514.851.30%100
Jun 23, 202614.6614.6614.6614.6614.66-3.17%-
Jun 22, 202615.1415.1415.1415.1415.14-1.17%-
Jun 19, 202615.3215.3215.3215.3215.32-1.92%-
Jun 18, 202615.6215.6215.6215.6215.622.23%-
Jun 17, 202615.2815.2815.2815.2815.28-3.90%-