CEMEX, S.A.B. de C.V. (FRA:CEXA)
Germany · Delayed Price · Currency is EUR 10.60
+0.20 (1.92%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:CEXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Jun 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Jun 23, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| Jun 22, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Jun 19, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Jun 18, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Jun 17, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.25% | - |
| Jun 16, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.87 | -5.22% | - |
| Jun 15, 2026 | 11.10 | 11.60 | 11.10 | 11.50 | 11.47 | 6.48% | 3,802 |
| Jun 12, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.77 | 1.89% | - |
| Jun 11, 2026 | 10.00 | 10.60 | 10.00 | 10.60 | 10.57 | 0.95% | 2,000 |
| Jun 10, 2026 | 10.20 | 10.50 | 10.20 | 10.50 | 10.47 | 1.94% | 49 |
| Jun 9, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.27 | -2.83% | - |
| Jun 8, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.57 | -1.85% | - |
| Jun 5, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.77 | -0.92% | - |
| Jun 4, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.87 | -2.68% | - |
| Jun 3, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.17 | 1.82% | 500 |
| Jun 2, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.97 | - | - |
| Jun 1, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.97 | - | - |
| May 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.97 | -1.79% | - |
| May 28, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.17 | -0.88% | - |
| May 27, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 11.27 | 5.61% | 480 |
| May 26, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - | - |
| May 25, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - | - |
| May 22, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - | - |
| May 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | 2.88% | - |
| May 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.37 | -2.80% | - |
| May 19, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | 0.94% | - |
| May 18, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.57 | -3.64% | 143 |
| May 15, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.97 | -0.90% | - |
| May 14, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.07 | 0.91% | - |
| May 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.97 | -0.90% | - |
| May 12, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.07 | 0.91% | - |
| May 11, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.97 | - | - |
| May 8, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.97 | -2.65% | - |
| May 7, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.27 | 4.63% | - |
| May 6, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.77 | 8.54% | - |
| May 5, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.93 | -3.40% | - |
| May 4, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.27 | 0.98% | - |
| Apr 30, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.17 | - | - |
| Apr 29, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.17 | -0.97% | - |
| Apr 28, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.27 | - | - |
| Apr 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.27 | -1.90% | - |
| Apr 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.47 | 6.60% | - |
| Apr 23, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.83 | - | - |
| Apr 22, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.83 | -5.29% | - |
| Apr 21, 2026 | 10.00 | 10.40 | 10.00 | 10.40 | 10.37 | 5.05% | 480 |
| Apr 20, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.88 | 2.06% | - |
| Apr 17, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.68 | -2.02% | - |
| Apr 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.88 | 1.02% | 30 |