CEMEX, S.A.B. de C.V. (FRA:CEXB)
Germany · Delayed Price · Currency is EUR 0.9850
-0.0550 (-5.29%)
Last updated: Apr 23, 2026, 9:04 AM CET
FRA:CEXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | - | -5.29% | - |
| Apr 22, 2026 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | - | 200 |
| Apr 21, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 4.52% | 1,500 |
| Apr 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 17, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 1.02% | 10,560 |
| Apr 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | 2,040 |
| Apr 15, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -5.77% | - |
| Apr 14, 2026 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 5.05% | 2,593 |
| Apr 13, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | - |
| Apr 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.49% | - |
| Apr 9, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 5.21% | 2,040 |
| Apr 8, 2026 | 0.96 | 1.04 | 0.96 | 0.96 | 0.96 | -3.03% | 4,540 |
| Apr 7, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 0.51% | 200 |
| Apr 2, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.55% | - |
| Apr 1, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 6.01% | - |
| Mar 31, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Mar 30, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -4.19% | - |
| Mar 27, 2026 | 0.93 | 0.97 | 0.93 | 0.96 | 0.96 | -0.52% | 7,500 |
| Mar 26, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 4.35% | - |
| Mar 25, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.79% | - |
| Mar 24, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.29% | - |
| Mar 23, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.30% | - |
| Mar 20, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.25% | - |
| Mar 19, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 4,500 |
| Mar 18, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | - |
| Mar 17, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | 6 |
| Mar 16, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Mar 13, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.56% | - |
| Mar 12, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | - |
| Mar 11, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.63% | - |
| Mar 10, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Mar 9, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.66% | - |
| Mar 6, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.95 | -4.50% | - |
| Mar 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.63% | - |
| Mar 4, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | -5.39% | - |
| Mar 3, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Mar 2, 2026 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -1.90% | 10 |
| Feb 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Feb 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Feb 25, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 200 |
| Feb 24, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.83% | - |
| Feb 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| 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% | - |