CEMEX, S.A.B. de C.V. (FRA:CEXA)
Germany · Delayed Price · Currency is EUR 8.95
+0.05 (0.56%)
At close: Nov 28, 2025
CEMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Nov 27, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | - |
| Nov 26, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.92% | - |
| Nov 25, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -4.47% | - |
| Nov 24, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 4.07% | 25 |
| Nov 21, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.27% | - |
| Nov 20, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.33% | - |
| Nov 19, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.78% | - |
| Nov 18, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Nov 17, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Nov 14, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.29% | - |
| Nov 13, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.69% | - |
| Nov 12, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.71% | - |
| Nov 11, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Nov 10, 2025 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 1.15% | 109 |
| Nov 7, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Nov 6, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.75% | 1,130 |
| Nov 5, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Nov 4, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -4.44% | - |
| Nov 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 3.45% | 60 |
| Oct 31, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Oct 30, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Oct 29, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.33% | - |
| Oct 28, 2025 | 7.90 | 8.60 | 7.90 | 8.60 | 8.60 | 7.50% | 2,591 |
| Oct 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Oct 24, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.94% | - |
| Oct 23, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Oct 22, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -4.35% | - |
| Oct 21, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -2.42% | - |
| Oct 20, 2025 | 8.10 | 8.25 | 8.10 | 8.25 | 8.25 | 2.48% | 72 |
| Oct 17, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -2.42% | - |
| Oct 16, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Oct 15, 2025 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | 6.33% | 1,000 |
| Oct 14, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Oct 13, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Oct 10, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Oct 9, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Oct 8, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Oct 7, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Oct 6, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 3, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.70% | - |
| Oct 2, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.63% | 11 |
| Oct 1, 2025 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | 0.66% | 3 |
| Sep 30, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Sep 29, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Sep 26, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Sep 25, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Sep 24, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Sep 23, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Sep 22, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -2.58% | - |