Cementir Holding N.V. (LON:0HY2)
London · Delayed Price · Currency is GBP · Price in EUR 18.82
-0.36 (-1.88%)
At close: Feb 5, 2026
Cementir Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 18.84 | 18.96 | 18.80 | 18.82 | 18.82 | -1.88% | 78 |
| Feb 3, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.52% | 112 |
| Feb 2, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -1.34% | 416 |
| Jan 27, 2026 | 19.42 | 19.42 | 19.34 | 19.34 | 19.34 | -3.78% | 178 |
| Jan 22, 2026 | 20.05 | 20.10 | 20.05 | 20.10 | 20.10 | 5.13% | 42 |
| Jan 21, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -1.34% | 1 |
| Jan 16, 2026 | 19.54 | 19.54 | 19.36 | 19.38 | 19.38 | 0.99% | 8 |
| Jan 13, 2026 | 19.41 | 19.41 | 19.19 | 19.19 | 19.19 | -2.49% | 871 |
| Jan 12, 2026 | 19.88 | 19.88 | 19.66 | 19.68 | 19.68 | -1.11% | 189 |
| Jan 9, 2026 | 19.88 | 19.90 | 19.88 | 19.90 | 19.90 | 1.12% | 25 |
| Jan 8, 2026 | 19.42 | 19.68 | 19.36 | 19.68 | 19.68 | 1.34% | 659 |
| Jan 7, 2026 | 19.44 | 19.44 | 19.42 | 19.42 | 19.42 | 3.30% | 51 |
| Dec 23, 2025 | 18.88 | 18.88 | 18.80 | 18.80 | 18.80 | 0.64% | 111 |
| Dec 22, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -3.61% | 352 |
| Dec 19, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 4.42% | 4,000 |
| Dec 18, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -1.07% | 1 |
| Dec 17, 2025 | 18.68 | 18.76 | 18.68 | 18.76 | 18.76 | 0.43% | 3,006 |
| Dec 16, 2025 | 18.80 | 18.80 | 18.68 | 18.68 | 18.68 | 1.41% | 1,670 |
| Dec 15, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 3.80% | 924 |
| Dec 9, 2025 | 17.78 | 17.80 | 17.68 | 17.75 | 17.75 | 1.75% | 17,175 |
| Dec 2, 2025 | 17.46 | 17.46 | 17.44 | 17.44 | 17.44 | 0.81% | 40 |
| Dec 1, 2025 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 0.12% | 39 |
| Nov 28, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.12% | 85 |
| Nov 27, 2025 | 17.30 | 17.30 | 17.22 | 17.30 | 17.30 | -0.57% | 5 |
| Nov 26, 2025 | 17.04 | 17.40 | 17.04 | 17.40 | 17.40 | 3.33% | 4,425 |
| Nov 25, 2025 | 16.30 | 16.96 | 16.22 | 16.84 | 16.84 | 4.34% | 397 |
| Nov 24, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.62% | 467 |
| Nov 20, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 1.39% | 1 |
| Nov 19, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.38% | 1 |
| Nov 17, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -1.38% | 19 |
| Nov 14, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 4.44% | 578 |
| Nov 10, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.17% | 4 |
| Nov 4, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -1.88% | 2 |
| Nov 3, 2025 | 15.96 | 15.96 | 15.94 | 15.94 | 15.94 | 0.50% | 7 |
| Oct 31, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.50% | 2 |
| Oct 29, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 1.40% | 112 |
| Oct 20, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -2.36% | 51 |
| Oct 15, 2025 | 15.80 | 16.14 | 15.80 | 16.10 | 16.10 | 5.64% | 4,005 |
| Oct 14, 2025 | 15.22 | 15.24 | 15.18 | 15.24 | 15.24 | -5.22% | 952 |
| Oct 13, 2025 | 16.36 | 16.80 | 16.06 | 16.08 | 16.08 | -0.74% | 23,582 |
| Oct 10, 2025 | 16.10 | 16.20 | 16.00 | 16.20 | 16.20 | 14.08% | 35,121 |
| Sep 30, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.42% | 2,273 |
| Sep 29, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 2.89% | 17 |
| Sep 26, 2025 | 13.94 | 13.94 | 13.86 | 13.86 | 13.86 | - | 164 |
| Sep 25, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -1.00% | 51 |
| Sep 10, 2025 | 14.06 | 14.06 | 14.00 | 14.00 | 14.00 | 2.64% | 1,936 |
| Aug 22, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 1.64% | 35 |
| Aug 21, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 1.51% | 70 |
| Aug 18, 2025 | 13.26 | 13.26 | 13.22 | 13.22 | 13.22 | -0.53% | 62 |
| Aug 14, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -1.85% | 26 |