CEMEX, S.A.B. de C.V. (FRA:CEXA)
Germany · Delayed Price · Currency is EUR 9.40
-0.25 (-2.59%)
At close: Mar 27, 2026
FRA:CEXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | -2.59% | 900 |
| Mar 26, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 3.76% | - |
| Mar 25, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.76% | - |
| Mar 24, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 6.47% | - |
| Mar 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.86% | - |
| Mar 20, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Mar 19, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.21% | - |
| Mar 18, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.16% | - |
| Mar 17, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.21% | - |
| Mar 16, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.12% | - |
| Mar 13, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Mar 12, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.17% | - |
| Mar 11, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| Mar 10, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.28 | 2.20% | - |
| Mar 9, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.08 | -4.71% | - |
| Mar 6, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.53 | -5.45% | - |
| Mar 5, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.08 | 5.76% | - |
| Mar 4, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.53 | -2.05% | - |
| Mar 3, 2026 | 10.10 | 10.10 | 9.75 | 9.75 | 9.73 | -5.34% | 137 |
| Mar 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.28 | -1.90% | - |
| Feb 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.48 | -2.78% | - |
| Feb 26, 2026 | 10.50 | 10.80 | 10.50 | 10.80 | 10.78 | 3.85% | 1,000 |
| Feb 25, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.38 | - | - |
| Feb 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.38 | -1.89% | - |
| Feb 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.58 | 0.95% | - |
| Feb 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.48 | - | - |
| Feb 19, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.48 | -3.67% | - |
| Feb 18, 2026 | 10.30 | 10.90 | 10.30 | 10.90 | 10.88 | 4.81% | 468 |
| Feb 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.38 | - | - |
| Feb 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.38 | 2.97% | - |
| Feb 13, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.08 | -5.61% | - |
| Feb 12, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.68 | - | - |
| Feb 11, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.68 | 0.94% | - |
| Feb 10, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.58 | 4.95% | - |
| Feb 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.08 | 2.02% | - |
| Feb 6, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.88 | -1.00% | - |
| Feb 5, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 9.98 | -6.54% | 3,000 |
| Feb 4, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.68 | 1.90% | - |
| Feb 3, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.48 | 2.94% | - |
| Feb 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.18 | -2.86% | - |
| Jan 30, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.48 | -1.87% | - |
| Jan 29, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.68 | 0.94% | 1,500 |
| Jan 28, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.58 | 0.95% | - |
| Jan 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.48 | -1.87% | - |
| Jan 26, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.68 | -0.93% | 100 |
| Jan 23, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.78 | -0.92% | - |
| Jan 22, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.88 | 2.83% | - |
| Jan 21, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.58 | 1.92% | - |
| Jan 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.38 | -0.95% | - |
| Jan 19, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.48 | - | - |