CEMEX, S.A.B. de C.V. (FRA:CEXB)
Germany · Delayed Price · Currency is EUR 1.050
0.00 (0.00%)
Last updated: Feb 20, 2026, 9:05 AM CET
CEMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Feb 19, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | -2.78% | 4,840 |
| Feb 18, 2026 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 3.85% | 1,216 |
| Feb 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Feb 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Feb 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -5.61% | - |
| Feb 12, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 6,000 |
| Feb 11, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.88% | - |
| Feb 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Feb 9, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 6.06% | 1,356 |
| Feb 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | - |
| Feb 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 5,000 |
| Feb 4, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | - |
| Feb 3, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.74% | - |
| Feb 2, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 350 |
| Jan 30, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | - |
| Jan 29, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.86% | - |
| Jan 28, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jan 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -6.25% | 500 |
| Jan 26, 2026 | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | 3.70% | 3,273 |
| Jan 23, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jan 22, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 3.85% | - |
| Jan 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Jan 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jan 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.67% | - |
| Jan 16, 2026 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 3.81% | 5,990 |
| Jan 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | - |
| Jan 14, 2026 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 5.77% | 1,000 |
| Jan 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -5.45% | - |
| Jan 12, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 730 |
| Jan 9, 2026 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | 11.92% | 760 |
| Jan 8, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.02% | - |
| Jan 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.02% | - |
| Jan 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.50% | - |
| Jan 5, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 4.17% | 1,750 |
| Jan 2, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.54% | - |
| Dec 30, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -5.29% | - |
| Dec 29, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 5.05% | 12 |
| Dec 23, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -1.00% | 7 |
| Dec 22, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 1,066 |
| Dec 19, 2025 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 6.81% | 417 |
| Dec 18, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | -0.52% | 150 |
| Dec 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.03% | 22,100 |
| Dec 16, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | -1.00% | 200 |
| Dec 15, 2025 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | 7.53% | 3,534 |
| Dec 12, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.76% | - |
| Dec 11, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.90 | -3.72% | - |
| Dec 10, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 1.08% | 100 |
| Dec 9, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 2.76% | 1 |
| Dec 8, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.90 | -1.63% | - |