Cementir Holding N.V. (FRA:3PC)
Germany · Delayed Price · Currency is EUR 12.49
-0.13 (-1.03%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:3PC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -1.03% | 159 |
| Oct 22, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.24% | - |
| Oct 21, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.08% | - |
| Oct 20, 2026 | 12.45 | 12.66 | 12.45 | 12.66 | 12.66 | 0.32% | - |
| Oct 19, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 1.04% | - |
| Oct 16, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 2.63% | - |
| Oct 15, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -2.25% | - |
| Oct 14, 2026 | 12.37 | 12.45 | 12.37 | 12.45 | 12.45 | 0.16% | 159 |
| Oct 13, 2026 | 12.34 | 12.43 | 12.34 | 12.43 | 12.43 | -1.35% | - |
| Oct 12, 2026 | 12.95 | 12.95 | 12.60 | 12.60 | 12.60 | -2.48% | 55 |
| Oct 9, 2026 | 12.90 | 12.92 | 12.90 | 12.92 | 12.92 | 0.94% | - |
| Oct 8, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.47% | - |
| Oct 7, 2026 | 13.11 | 13.11 | 12.86 | 12.86 | 12.86 | -1.53% | - |
| Oct 6, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - | - |
| Oct 5, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.15% | - |
| Oct 2, 2026 | 13.07 | 13.08 | 13.07 | 13.08 | 13.08 | 0.46% | - |
| Oct 1, 2026 | 13.30 | 13.30 | 13.02 | 13.02 | 13.02 | -2.91% | 50 |
| Sep 30, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.52% | - |
| Sep 29, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.45% | - |
| Sep 28, 2026 | 13.35 | 13.40 | 13.35 | 13.40 | 13.40 | 0.07% | - |
| Sep 25, 2026 | 13.34 | 13.39 | 13.34 | 13.39 | 13.39 | 0.68% | - |
| Sep 24, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.35% | - |
| Sep 23, 2026 | 13.55 | 13.62 | 13.55 | 13.62 | 13.62 | 0.52% | - |
| Sep 22, 2026 | 13.62 | 13.69 | 13.55 | 13.55 | 13.55 | -0.07% | 64 |
| Sep 21, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.59% | - |
| Sep 18, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -1.09% | - |
| Sep 17, 2026 | 13.69 | 13.79 | 13.69 | 13.79 | 13.79 | -0.36% | 20 |
| Sep 16, 2026 | 13.55 | 13.84 | 13.55 | 13.84 | 13.84 | 2.06% | 800 |
| Sep 15, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.15% | - |
| Sep 14, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.88% | - |
| Sep 11, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -1.44% | - |
| Sep 10, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.22% | - |
| Sep 9, 2026 | 14.17 | 14.17 | 13.83 | 13.83 | 13.83 | -3.69% | 72 |
| Sep 8, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.14% | - |
| Sep 7, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.91% | - |
| Sep 4, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 1.07% | - |
| Sep 3, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.57% | - |
| Sep 2, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -1.19% | - |
| Sep 1, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -1.17% | - |
| Aug 31, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.14% | - |
| Aug 28, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.62% | - |
| Aug 27, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 2.83% | - |
| Aug 26, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.84% | - |
| Aug 25, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.49% | - |
| Aug 24, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | - |
| Aug 21, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.84% | - |
| Aug 20, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.14% | - |
| Aug 19, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -2.00% | - |
| Aug 18, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.95% | - |
| Aug 17, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.47% | - |