Cembre S.p.A. (FRA:J0L)
Germany · Delayed Price · Currency is EUR 83.70
+2.10 (2.57%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:J0L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | - | 2.57% | - |
| Aug 25, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 1.49% | - |
| Aug 24, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - | - |
| Aug 21, 2026 | 79.90 | 80.40 | 79.90 | 80.40 | 80.40 | 0.37% | - |
| Aug 20, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 0.25% | - |
| Aug 19, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -1.36% | - |
| Aug 18, 2026 | 81.90 | 81.90 | 81.00 | 81.00 | 81.00 | 1.00% | 25 |
| Aug 17, 2026 | 80.90 | 80.90 | 80.20 | 80.20 | 80.20 | -0.87% | 1 |
| Aug 14, 2026 | 80.20 | 80.90 | 80.20 | 80.90 | 80.90 | -0.12% | - |
| Aug 13, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.12% | - |
| Aug 12, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.87% | - |
| Aug 11, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - | - |
| Aug 10, 2026 | 80.50 | 80.50 | 80.40 | 80.40 | 80.40 | -1.95% | - |
| Aug 7, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.24% | - |
| Aug 6, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -1.20% | - |
| Aug 5, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - | - |
| Aug 4, 2026 | 80.70 | 83.20 | 80.70 | 83.20 | 83.20 | 2.09% | - |
| Aug 3, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | - |
| Jul 31, 2026 | 82.20 | 82.20 | 81.50 | 81.50 | 81.50 | 1.88% | - |
| Jul 30, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -3.03% | - |
| Jul 29, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.12% | - |
| Jul 28, 2026 | 84.10 | 84.10 | 82.60 | 82.60 | 82.60 | -2.82% | 36 |
| Jul 27, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Jul 24, 2026 | 85.60 | 85.60 | 85.00 | 85.00 | 85.00 | -1.73% | - |
| Jul 23, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1.05% | - |
| Jul 22, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | 0.23% | - |
| Jul 21, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - | - |
| Jul 20, 2026 | 86.90 | 86.90 | 85.40 | 85.40 | 85.40 | -1.73% | - |
| Jul 17, 2026 | 86.70 | 86.90 | 86.70 | 86.90 | 86.90 | -0.69% | - |
| Jul 16, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1.98% | - |
| Jul 15, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | -0.12% | - |
| Jul 14, 2026 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - | - |
| Jul 13, 2026 | 85.60 | 85.90 | 85.60 | 85.90 | 85.90 | 0.35% | - |
| Jul 10, 2026 | 85.90 | 85.90 | 85.60 | 85.60 | 85.60 | 0.47% | - |
| Jul 9, 2026 | 85.10 | 85.20 | 85.10 | 85.20 | 85.20 | 0.12% | 102 |
| Jul 8, 2026 | 81.60 | 85.10 | 81.60 | 85.10 | 85.10 | -3.62% | - |
| Jul 7, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - | - |
| Jul 6, 2026 | 87.20 | 88.30 | 87.20 | 88.30 | 88.30 | 1.26% | - |
| Jul 3, 2026 | 87.80 | 87.80 | 87.20 | 87.20 | 87.20 | -1.91% | - |
| Jul 2, 2026 | 89.00 | 89.00 | 88.90 | 88.90 | 88.90 | -0.89% | 85 |
| Jul 1, 2026 | 89.50 | 89.70 | 89.50 | 89.70 | 89.70 | 2.28% | 23 |
| Jun 30, 2026 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | - | - |
| Jun 29, 2026 | 88.40 | 88.40 | 87.70 | 87.70 | 87.70 | -0.79% | 133 |
| Jun 26, 2026 | 90.00 | 90.00 | 88.40 | 88.40 | 88.40 | -0.45% | - |
| Jun 25, 2026 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | -1.77% | - |
| Jun 24, 2026 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | -1.74% | - |
| Jun 23, 2026 | 93.80 | 93.80 | 92.00 | 92.00 | 92.00 | -1.92% | 12 |
| Jun 22, 2026 | 90.90 | 93.80 | 90.90 | 93.80 | 93.80 | 3.30% | - |
| Jun 19, 2026 | 92.30 | 92.30 | 90.10 | 90.80 | 90.80 | -1.63% | 136 |
| Jun 18, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | 0.33% | - |