Cementir Holding N.V. (FRA:3PC)
Germany · Delayed Price · Currency is EUR 15.33
-0.38 (-2.42%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:3PC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | - | -2.06% | - |
| Apr 22, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -2.32% | - |
| Apr 21, 2026 | 16.19 | 16.40 | 16.19 | 16.40 | 16.40 | 1.74% | 1 |
| Apr 20, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 1.38% | - |
| Apr 17, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Apr 16, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.17% | - |
| Apr 15, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 1.19% | - |
| Apr 14, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Apr 13, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.31% | - |
| Apr 10, 2026 | 15.96 | 15.99 | 15.96 | 15.99 | 15.99 | -2.38% | 30 |
| Apr 9, 2026 | 16.25 | 16.38 | 16.25 | 16.38 | 16.38 | 1.80% | 185 |
| Apr 8, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 4.01% | 2 |
| Apr 7, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.06% | - |
| Apr 2, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -1.90% | - |
| Apr 1, 2026 | 15.48 | 15.76 | 15.48 | 15.76 | 15.76 | 4.23% | 15 |
| Mar 31, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 1.61% | - |
| Mar 30, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -2.75% | - |
| Mar 27, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.86% | - |
| Mar 26, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -1.31% | - |
| Mar 25, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 2.15% | - |
| Mar 24, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 5.08% | - |
| Mar 23, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.98% | - |
| Mar 20, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -1.38% | - |
| Mar 19, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -1.09% | - |
| Mar 18, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.94% | - |
| Mar 17, 2026 | 15.00 | 15.00 | 14.82 | 14.82 | 14.82 | 2.35% | 201 |
| Mar 16, 2026 | 14.46 | 14.48 | 14.46 | 14.48 | 14.48 | 0.14% | 1 |
| Mar 13, 2026 | 14.22 | 14.46 | 14.22 | 14.46 | 14.46 | -0.55% | 1 |
| Mar 12, 2026 | 14.48 | 14.54 | 14.48 | 14.54 | 14.54 | -3.84% | 7 |
| Mar 11, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 5.00% | - |
| Mar 10, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Mar 9, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | -4.00% | 7 |
| Mar 6, 2026 | 14.94 | 15.00 | 14.94 | 15.00 | 15.00 | -2.09% | 35 |
| Mar 5, 2026 | 15.22 | 15.32 | 15.20 | 15.32 | 15.32 | -0.65% | 159 |
| Mar 4, 2026 | 14.96 | 15.42 | 14.96 | 15.42 | 15.42 | -0.64% | 1 |
| Mar 3, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.13% | - |
| Mar 2, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.15% | 30 |
| Feb 27, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -1.12% | - |
| Feb 26, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.37% | - |
| Feb 25, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -2.55% | - |
| Feb 24, 2026 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 1.35% | 2 |
| Feb 23, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -1.21% | - |
| Feb 20, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.72% | - |
| Feb 19, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | 70 |
| Feb 18, 2026 | 16.14 | 16.50 | 16.14 | 16.50 | 16.50 | -0.36% | 1 |
| Feb 17, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - | - |
| Feb 16, 2026 | 16.38 | 16.80 | 16.38 | 16.56 | 16.56 | -2.13% | 701 |
| Feb 13, 2026 | 17.84 | 17.84 | 16.92 | 16.92 | 16.92 | -9.62% | 3 |
| Feb 12, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.95% | - |
| Feb 11, 2026 | 18.84 | 18.90 | 18.84 | 18.90 | 18.90 | -1.87% | 2 |