CEMEX, S.A.B. de C.V. (FRA:CEXA)
Germany · Delayed Price · Currency is EUR 10.50
0.00 (0.00%)
Last updated: Feb 20, 2026, 8:00 AM CET
CEMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Feb 19, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.67% | - |
| Feb 18, 2026 | 10.30 | 10.90 | 10.30 | 10.90 | 10.90 | 4.81% | 468 |
| Feb 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Feb 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | - |
| Feb 13, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -5.61% | - |
| Feb 12, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Feb 11, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Feb 10, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 4.95% | - |
| Feb 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.02% | - |
| Feb 6, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Feb 5, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -6.54% | 3,000 |
| Feb 4, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Feb 3, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | - |
| Feb 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Jan 30, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Jan 29, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | 0.94% | 1,500 |
| Jan 28, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Jan 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Jan 26, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | 100 |
| Jan 23, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Jan 22, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.83% | - |
| Jan 21, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Jan 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Jan 19, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jan 16, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Jan 15, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Jan 14, 2026 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | - | 8 |
| Jan 13, 2026 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | - | 25 |
| Jan 12, 2026 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 3.85% | 200 |
| Jan 9, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 7.22% | - |
| Jan 8, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.00% | - |
| Jan 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | - |
| Jan 6, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | - |
| Jan 5, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.52% | - |
| Jan 2, 2026 | 9.65 | 9.90 | 9.65 | 9.90 | 9.90 | 1.02% | 30 |
| Dec 30, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -4.85% | - |
| Dec 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 5.64% | 5 |
| Dec 23, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Dec 22, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Dec 19, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.04% | - |
| Dec 18, 2025 | 9.35 | 9.60 | 9.35 | 9.60 | 9.60 | - | 160 |
| Dec 17, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.03% | - |
| Dec 16, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.04% | - |
| Dec 15, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 3.23% | - |
| Dec 12, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.28 | 2.20% | - |
| Dec 11, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.08 | -1.09% | - |
| Dec 10, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.18 | -0.54% | - |
| Dec 9, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.23 | -2.63% | - |
| Dec 8, 2025 | 9.10 | 9.50 | 9.10 | 9.50 | 9.48 | 2.70% | 74 |