CEMEX, S.A.B. de C.V. (FRA:CEXA)
Germany · Delayed Price · Currency is EUR 8.80
-0.15 (-1.68%)
At close: Oct 23, 2026
FRA:CEXA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| Oct 22, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Oct 21, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Oct 20, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Oct 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.86% | - |
| Oct 16, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 6.06% | - |
| Oct 15, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.94% | - |
| Oct 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.80% | - |
| Oct 13, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Oct 12, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Oct 9, 2026 | 8.30 | 8.45 | 8.30 | 8.45 | 8.45 | 1.20% | 76 |
| Oct 8, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -3.47% | - |
| Oct 7, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.98% | - |
| Oct 6, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | - |
| Oct 5, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Oct 2, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Oct 1, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Sep 30, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.83% | - |
| Sep 29, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.80% | - |
| Sep 28, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.83% | - |
| Sep 25, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.80% | - |
| Sep 24, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -4.57% | - |
| Sep 23, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.34% | - |
| Sep 22, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.29% | - |
| Sep 21, 2026 | 8.65 | 8.75 | 8.65 | 8.75 | 8.75 | 0.57% | 300 |
| Sep 18, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 17, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Sep 16, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.70% | - |
| Sep 15, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.93% | - |
| Sep 14, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.97 | - | - |
| Sep 11, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.97 | -1.64% | - |
| Sep 10, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.12 | -0.54% | - |
| Sep 9, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.17 | -1.60% | - |
| Sep 8, 2026 | 9.25 | 9.35 | 9.25 | 9.35 | 9.32 | - | 208 |
| Sep 7, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.32 | 2.19% | - |
| Sep 4, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.12 | 2.81% | - |
| Sep 3, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.87 | - | - |
| Sep 2, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.87 | -1.66% | - |
| Sep 1, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.02 | -1.63% | - |
| Aug 31, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.17 | 0.55% | - |
| Aug 28, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.12 | -0.54% | - |
| Aug 27, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.17 | - | - |
| Aug 26, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.17 | -0.54% | - |
| Aug 25, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.22 | -0.54% | - |
| Aug 24, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.27 | 5.08% | - |
| Aug 21, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.82 | -1.12% | - |
| Aug 20, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.92 | - | - |
| Aug 19, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.92 | -4.28% | 1,100 |
| Aug 18, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.32 | - | - |
| Aug 17, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.32 | -0.53% | - |