CEMEX, S.A.B. de C.V. (FRA:CEXA)
Germany · Delayed Price · Currency is EUR 11.20
+0.20 (1.82%)
Last updated: Jun 3, 2026, 4:07 PM CET
FRA:CEXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jun 1, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| May 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| May 28, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| May 27, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 5.61% | 480 |
| May 26, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| May 25, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| May 22, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| May 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.88% | - |
| May 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| May 19, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| May 18, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.64% | 143 |
| May 15, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| May 14, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| May 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| May 12, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| May 11, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| May 8, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | - |
| May 7, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 4.63% | - |
| May 6, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 8.54% | - |
| May 5, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -3.40% | - |
| May 4, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Apr 30, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 29, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Apr 28, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Apr 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Apr 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 6.60% | - |
| Apr 23, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Apr 22, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -5.29% | - |
| Apr 21, 2026 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | 5.05% | 480 |
| Apr 20, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.06% | - |
| Apr 17, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.02% | - |
| Apr 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | 30 |
| Apr 15, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Apr 14, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.01% | - |
| Apr 13, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Apr 10, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -3.40% | - |
| Apr 9, 2026 | 9.90 | 10.30 | 9.90 | 10.30 | 10.30 | 6.74% | 442 |
| Apr 8, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Apr 7, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.03% | - |
| Apr 2, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Apr 1, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 5.43% | - |
| Mar 31, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Mar 30, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.66% | - |
| 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% | - |