CEMEX, S.A.B. de C.V. (FRA:CEXB)
Germany · Delayed Price · Currency is EUR 1.080
+0.115 (11.92%)
At close: Jan 9, 2026
CEMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | - |
| Dec 4, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | - |
| Dec 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.12% | - |
| Dec 2, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Dec 1, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2.30% | - |
| Nov 28, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.25% | - |
| Nov 27, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.14% | - |
| Nov 26, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.92% | - |
| Nov 25, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.85 | - | 1,500 |
| Nov 24, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.85 | -1.16% | - |
| Nov 21, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.86 | -1.14% | - |
| Nov 20, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.87 | 1.16% | - |
| Nov 19, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.86 | 2.37% | - |
| Nov 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.84 | -0.59% | - |
| Nov 17, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.58% | - |
| Nov 14, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.85 | -2.29% | 450 |
| Nov 13, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.87 | -2.78% | - |
| Nov 12, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 3.45% | 3,000 |
| Nov 11, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.58% | - |
| Nov 10, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.86 | -0.57% | - |
| Nov 7, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.57% | - |
| Nov 6, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.87 | 2.34% | - |
| Nov 5, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.85 | -2.29% | - |
| Nov 4, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.87 | -0.57% | 600 |
| Nov 3, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.33% | 200 |
| Oct 31, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.58% | - |
| Oct 30, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.86 | - | - |
| Oct 29, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.86 | 3.59% | - |
| Oct 28, 2025 | 0.79 | 0.84 | 0.78 | 0.84 | 0.83 | 6.37% | - |
| Oct 27, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.78 | - | - |