CEMEX, S.A.B. de C.V. (FRA:CEXB)
Germany · Delayed Price · Currency is EUR 0.9250
-0.0050 (-0.54%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:CEXB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Aug 24, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 4.49% | - |
| Aug 21, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.56% | - |
| Aug 20, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | - |
| Aug 19, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -3.72% | - |
| Aug 18, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | - |
| Aug 17, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.53% | 1,500 |
| Aug 14, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.05% | - |
| Aug 13, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.53% | - |
| Aug 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | - |
| Aug 11, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | - |
| Aug 10, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Aug 7, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.53% | - |
| Aug 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | - |
| Aug 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.48% | - |
| Aug 4, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Aug 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Jul 31, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Jul 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | - |
| Jul 29, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Jul 28, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.67% | - |
| Jul 27, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.81% | 4 |
| Jul 24, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.67% | - |
| Jul 23, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Jul 22, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Jul 21, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -3.60% | - |
| Jul 20, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 17, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 16, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.83% | - |
| Jul 15, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | - |
| Jul 14, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jul 13, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| Jul 10, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | - |
| Jul 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Jul 8, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Jul 7, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 6, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Jul 3, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jul 2, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Jul 1, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Jun 30, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Jun 29, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Jun 26, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.91% | - |
| Jun 25, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Jun 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | - |
| Jun 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| Jun 22, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Jun 19, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | - |
| Jun 18, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | - |
| Jun 17, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.25% | - |