Cembre S.p.A. (LON:0DXU)
London · Delayed Price · Currency is GBP · Price in EUR 69.58
+0.08 (0.12%)
At close: Feb 11, 2026
Cembre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | 0.12% | 2,105 |
| Feb 10, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.43% | 1 |
| Feb 6, 2026 | 69.10 | 69.20 | 69.10 | 69.20 | 69.20 | -0.48% | 36 |
| Feb 5, 2026 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | 1.21% | 439 |
| Feb 4, 2026 | 68.70 | 69.56 | 68.70 | 68.70 | 68.70 | -1.15% | 1,407 |
| Feb 3, 2026 | 70.20 | 70.20 | 69.50 | 69.50 | 69.50 | -0.57% | 79 |
| Jan 30, 2026 | 69.80 | 69.90 | 69.70 | 69.90 | 69.90 | 4.33% | 3,755 |
| Jan 28, 2026 | 67.00 | 67.30 | 67.00 | 67.00 | 67.00 | 0.15% | 2,061 |
| Jan 27, 2026 | 67.10 | 67.20 | 66.90 | 66.90 | 66.90 | -0.30% | 686 |
| Jan 23, 2026 | 67.10 | 67.30 | 67.10 | 67.10 | 67.10 | 1.36% | 79 |
| Jan 22, 2026 | 66.20 | 66.50 | 66.00 | 66.20 | 66.20 | 0.30% | 13,709 |
| Jan 21, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.93% | 117 |
| Jan 20, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -0.74% | 4 |
| Jan 19, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -0.15% | 19,697 |
| Jan 16, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 0.30% | 308 |
| Jan 12, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -0.47% | 11 |
| Jan 9, 2026 | 68.00 | 68.05 | 68.00 | 68.02 | 68.02 | -0.56% | 2,053 |
| Jan 7, 2026 | 69.55 | 69.56 | 68.40 | 68.40 | 68.40 | -1.16% | 2,398 |
| Jan 6, 2026 | 68.60 | 69.20 | 68.30 | 69.20 | 69.20 | 0.09% | 58 |
| Dec 19, 2025 | 69.50 | 69.50 | 69.10 | 69.14 | 69.14 | 1.23% | 4,332 |
| Dec 17, 2025 | 68.10 | 69.00 | 68.10 | 68.30 | 68.30 | -0.51% | 10 |
| Dec 16, 2025 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | -0.79% | 18 |
| Dec 11, 2025 | 67.40 | 69.70 | 67.40 | 69.20 | 69.20 | 1.01% | 8,335 |
| Dec 10, 2025 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | -0.06% | 636 |
| Dec 9, 2025 | 69.00 | 69.20 | 68.20 | 68.55 | 68.55 | 1.10% | 2,939 |
| Dec 2, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 3.35% | 30 |
| Nov 26, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 0.25% | 2,237 |
| Nov 25, 2025 | 65.20 | 65.44 | 65.18 | 65.44 | 65.44 | 0.36% | 4,340 |
| Nov 20, 2025 | 64.30 | 65.21 | 64.30 | 65.21 | 65.21 | 1.73% | 1,955 |
| Nov 19, 2025 | 65.40 | 65.40 | 64.10 | 64.10 | 64.10 | 6.66% | 4,585 |
| Nov 14, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -1.64% | 57 |
| Nov 10, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 3.21% | 84 |
| Nov 7, 2025 | 59.50 | 59.50 | 59.00 | 59.20 | 59.20 | -1.33% | 146 |
| Nov 6, 2025 | 60.00 | 60.55 | 60.00 | 60.00 | 60.00 | -0.66% | 327 |
| Nov 5, 2025 | 60.90 | 60.90 | 60.20 | 60.40 | 60.40 | -1.47% | 375 |
| Nov 4, 2025 | 61.20 | 61.45 | 61.10 | 61.30 | 61.30 | -0.65% | 1,447 |
| Nov 3, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -2.68% | 159 |
| Oct 31, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 0.16% | 151 |
| Oct 29, 2025 | 63.50 | 63.50 | 63.30 | 63.30 | 63.30 | -1.40% | 26 |
| Oct 28, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 2.15% | 62 |
| Oct 27, 2025 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | 0.84% | 2,814 |
| Oct 24, 2025 | 62.97 | 62.97 | 62.30 | 62.33 | 62.33 | 4.93% | 4,363 |
| Oct 13, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 4.12% | 49 |
| Oct 8, 2025 | 56.80 | 57.05 | 56.80 | 57.05 | 57.05 | 0.86% | 3,542 |
| Oct 7, 2025 | 56.60 | 56.90 | 56.56 | 56.57 | 56.57 | 0.08% | 8,225 |
| Oct 6, 2025 | 56.18 | 56.52 | 56.18 | 56.52 | 56.52 | 1.28% | 4,620 |
| Oct 3, 2025 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | 2.21% | 926 |
| Sep 29, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 4.60% | 65 |
| Sep 23, 2025 | 52.40 | 52.40 | 52.20 | 52.20 | 52.20 | -3.15% | 101 |
| Sep 22, 2025 | 54.50 | 54.50 | 53.90 | 53.90 | 53.90 | -2.00% | 1,025 |