CEMEX, S.A.B. de C.V. (FRA:CEXA)
Germany · Delayed Price · Currency is EUR 8.70
0.00 (0.00%)
At close: Sep 18, 2026
FRA:CEXA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.37 | -1.57% | - |
| Aug 13, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.52 | 0.53% | - |
| Aug 12, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.47 | -0.52% | - |
| Aug 11, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.52 | -0.52% | - |
| Aug 10, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.57 | 0.52% | - |
| Aug 7, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.52 | -1.55% | - |
| Aug 6, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.67 | -1.52% | - |
| Aug 5, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.82 | -2.48% | - |
| Aug 4, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.07 | - | - |
| Aug 3, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.07 | -1.94% | - |
| Jul 31, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.27 | 3.00% | - |
| Jul 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.97 | -2.91% | - |
| Jul 29, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.27 | -4.63% | 27 |
| Jul 28, 2026 | 10.50 | 11.00 | 10.50 | 10.80 | 10.77 | 3.85% | 300 |
| Jul 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.37 | -1.89% | - |
| Jul 24, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.57 | -2.75% | - |
| Jul 23, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.87 | 0.93% | - |
| Jul 22, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.77 | - | - |
| Jul 21, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.77 | -2.70% | - |
| Jul 20, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.07 | -0.89% | - |
| Jul 17, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.17 | - | - |
| Jul 16, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.17 | 1.82% | - |
| Jul 15, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 10.97 | 2.80% | 164 |
| Jul 14, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - | - |
| Jul 13, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | 0.94% | - |