CEMEX, S.A.B. de C.V. (FRA:CEXA)
Germany · Delayed Price · Currency is EUR 9.85
0.00 (0.00%)
Last updated: Apr 23, 2026, 9:15 AM CET
FRA:CEXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 19, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.21% | - |
| Mar 18, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.16% | - |
| Mar 17, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.21% | - |
| Mar 16, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.12% | - |
| Mar 13, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Mar 12, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.17% | - |
| Mar 11, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| Mar 10, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.28 | 2.20% | - |
| Mar 9, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.08 | -4.71% | - |
| Mar 6, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.53 | -5.45% | - |
| Mar 5, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.08 | 5.76% | - |
| Mar 4, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.53 | -2.05% | - |
| Mar 3, 2026 | 10.10 | 10.10 | 9.75 | 9.75 | 9.73 | -5.34% | 137 |
| Mar 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.28 | -1.90% | - |
| Feb 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.48 | -2.78% | - |
| Feb 26, 2026 | 10.50 | 10.80 | 10.50 | 10.80 | 10.78 | 3.85% | 1,000 |
| Feb 25, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.38 | - | - |
| Feb 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.38 | -1.89% | - |
| Feb 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.58 | 0.95% | - |
| Feb 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.48 | - | - |
| Feb 19, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.48 | -3.67% | - |
| Feb 18, 2026 | 10.30 | 10.90 | 10.30 | 10.90 | 10.88 | 4.81% | 468 |
| Feb 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.38 | - | - |
| Feb 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.38 | 2.97% | - |
| Feb 13, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.08 | -5.61% | - |
| Feb 12, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.68 | - | - |
| Feb 11, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.68 | 0.94% | - |