Cembre S.p.A. (FRA:J0L)
Germany · Delayed Price · Currency is EUR 77.00
-1.70 (-2.16%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:J0L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 76.00 | 78.10 | 76.00 | 77.00 | 77.00 | -2.16% | 12 |
| Oct 22, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -0.38% | - |
| Oct 21, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.50% | - |
| Oct 20, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - | - |
| Oct 19, 2026 | 81.40 | 81.40 | 80.20 | 80.20 | 80.20 | -1.47% | - |
| Oct 16, 2026 | 82.20 | 82.20 | 81.40 | 81.40 | 81.40 | -4.35% | 12 |
| Oct 15, 2026 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | -0.35% | - |
| Oct 14, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 1.67% | - |
| Oct 13, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Oct 12, 2026 | 84.40 | 84.40 | 84.00 | 84.00 | 84.00 | - | - |
| Oct 9, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -3.45% | - |
| Oct 8, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.23% | - |
| Oct 7, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | 2.95% | - |
| Oct 6, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - | - |
| Oct 5, 2026 | 84.00 | 84.70 | 84.00 | 84.70 | 84.70 | 0.83% | - |
| Oct 2, 2026 | 84.20 | 84.20 | 84.00 | 84.00 | 84.00 | - | - |
| Oct 1, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.59% | - |
| Sep 30, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 2.30% | - |
| Sep 29, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - | - |
| Sep 28, 2026 | 84.00 | 84.00 | 82.60 | 82.60 | 82.60 | -1.67% | - |
| Sep 25, 2026 | 83.50 | 84.00 | 83.50 | 84.00 | 84.00 | 0.60% | - |
| Sep 24, 2026 | 84.00 | 84.00 | 83.50 | 83.50 | 83.50 | -0.60% | - |
| Sep 23, 2026 | 86.20 | 86.20 | 84.00 | 84.00 | 84.00 | -2.55% | - |
| Sep 22, 2026 | 87.00 | 87.00 | 86.20 | 86.20 | 86.20 | -0.92% | - |
| Sep 21, 2026 | 84.70 | 87.00 | 84.70 | 87.00 | 87.00 | 2.72% | - |
| Sep 18, 2026 | 85.90 | 88.30 | 84.70 | 84.70 | 84.70 | -1.51% | 23 |
| Sep 17, 2026 | 85.70 | 86.00 | 85.70 | 86.00 | 86.00 | 0.35% | - |
| Sep 16, 2026 | 80.40 | 85.70 | 80.40 | 85.70 | 85.70 | 5.93% | 131 |
| Sep 15, 2026 | 81.60 | 81.70 | 80.90 | 80.90 | 80.90 | -0.86% | 125 |
| Sep 14, 2026 | 82.40 | 82.40 | 81.60 | 81.60 | 81.60 | -0.97% | - |
| Sep 11, 2026 | 81.50 | 82.40 | 81.50 | 82.40 | 82.40 | 1.10% | - |
| Sep 10, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | - |
| Sep 9, 2026 | 84.00 | 84.00 | 81.50 | 81.50 | 81.50 | -2.98% | 500 |
| Sep 8, 2026 | 84.70 | 84.70 | 84.00 | 84.00 | 84.00 | -0.83% | - |
| Sep 7, 2026 | 83.90 | 84.70 | 83.90 | 84.70 | 84.70 | 0.95% | - |
| Sep 4, 2026 | 83.00 | 83.90 | 83.00 | 83.90 | 83.90 | 0.24% | - |
| Sep 3, 2026 | 82.70 | 83.70 | 82.70 | 83.70 | 83.70 | 1.21% | 14 |
| Sep 2, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | -1.19% | - |
| Sep 1, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - | - |
| Aug 31, 2026 | 83.00 | 83.70 | 83.00 | 83.70 | 83.70 | 0.84% | - |
| Aug 28, 2026 | 84.70 | 84.70 | 83.00 | 83.00 | 83.00 | -2.01% | - |
| Aug 27, 2026 | 83.70 | 85.40 | 83.70 | 84.70 | 84.70 | 1.19% | 26 |
| Aug 26, 2026 | 83.70 | 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 |