Cembre S.p.A. (LON:0DXU)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 74.00
+0.10 (0.14%)
At close: Nov 10, 2026
LON:0DXU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.14% | 10 |
| Nov 9, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | -0.27% | 1 |
| Nov 6, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -0.94% | 1,166 |
| Nov 5, 2026 | 77.50 | 78.20 | 74.30 | 74.80 | 74.80 | -3.36% | 1,194 |
| Nov 4, 2026 | 77.80 | 78.70 | 77.40 | 77.40 | 77.40 | 0.13% | 681 |
| Oct 30, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -1.15% | 1 |
| Oct 26, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -7.67% | 12 |
| Oct 9, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | -0.60% | 103 |
| Oct 6, 2026 | 85.70 | 85.70 | 85.21 | 85.21 | 85.21 | 0.23% | 3,069 |
| Oct 5, 2026 | 85.60 | 86.00 | 85.02 | 85.02 | 85.02 | 0.07% | 7,700 |
| Oct 2, 2026 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | 0.90% | 1,071 |
| Oct 1, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -0.73% | 1,802 |
| Sep 30, 2026 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | 0.02% | 508 |
| Sep 29, 2026 | 84.80 | 84.81 | 84.80 | 84.80 | 84.80 | - | 461 |
| Sep 25, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | -1.62% | 1,010 |
| Sep 18, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -0.35% | 2 |
| Sep 17, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 4.34% | 1 |
| Sep 16, 2026 | 83.10 | 83.10 | 82.90 | 82.90 | 82.90 | 1.08% | 6,254 |
| Sep 15, 2026 | 82.00 | 82.02 | 81.70 | 82.02 | 82.02 | 1.26% | 146 |
| Sep 14, 2026 | 83.30 | 83.30 | 80.70 | 81.00 | 81.00 | -1.82% | 8 |
| Sep 11, 2026 | 88.70 | 88.70 | 82.50 | 82.50 | 82.50 | 0.98% | 1,034 |
| Sep 9, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -3.20% | 10 |
| Sep 8, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 1.81% | 10 |
| Sep 2, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -0.72% | 4 |
| Aug 31, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 3.99% | 4 |
| Aug 21, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -1.23% | 5 |
| Aug 18, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -0.73% | 2 |
| Aug 17, 2026 | 81.60 | 81.90 | 81.60 | 81.90 | 81.90 | 0.49% | 49 |
| Aug 11, 2026 | 81.60 | 81.60 | 81.50 | 81.50 | 81.50 | -0.12% | 28 |
| Aug 10, 2026 | 81.60 | 81.60 | 81.25 | 81.60 | 81.60 | -2.22% | 5,764 |
| Aug 5, 2026 | 84.10 | 84.20 | 83.40 | 83.45 | 83.45 | -0.06% | 17,423 |
| Aug 4, 2026 | 83.59 | 83.59 | 83.50 | 83.50 | 83.50 | 0.97% | 160 |
| Jul 30, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 2.71% | 35 |
| Jul 28, 2026 | 82.51 | 82.51 | 80.52 | 80.52 | 80.52 | -6.33% | 6,983 |
| Jul 22, 2026 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | -0.01% | 52 |
| Jul 21, 2026 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | -0.16% | 838 |
| Jul 17, 2026 | 86.40 | 86.40 | 86.10 | 86.10 | 86.10 | -1.94% | 21 |
| Jul 16, 2026 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 2.45% | 416 |
| Jul 13, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 1.66% | 31 |
| Jul 10, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | -7.41% | 1,504 |
| Jun 30, 2026 | 89.50 | 91.05 | 89.50 | 91.05 | 91.05 | 2.77% | 664 |
| Jun 29, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | -0.34% | 25 |
| Jun 26, 2026 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | -4.20% | 317 |
| Jun 22, 2026 | 91.90 | 92.90 | 91.70 | 92.80 | 92.80 | 3.11% | 234 |
| Jun 19, 2026 | 92.30 | 92.30 | 90.00 | 90.00 | 90.00 | 2.39% | 8 |
| Jun 5, 2026 | 89.50 | 89.50 | 87.90 | 87.90 | 87.90 | -2.33% | 111 |
| Jun 4, 2026 | 90.40 | 92.00 | 90.00 | 90.00 | 90.00 | 1.58% | 3 |
| May 29, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | -0.23% | 11 |
| May 27, 2026 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | 0.68% | 8 |
| May 26, 2026 | 88.50 | 88.50 | 88.20 | 88.20 | 88.20 | -0.47% | 2,578 |