Skip to main content
logo
Cementir Holding N.V. (LON:0HY2)
London flag London · Delayed Price · Currency is GBP · Price in EUR
14.69
+0.25 (1.73%)
At close: Jul 16, 2026

LON:0HY2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202614.6914.6914.6914.6914.691.73%479
Jul 13, 202614.4514.4514.4314.4414.441.48%209
Jul 8, 202614.2314.2314.2314.2314.23-6.44%35
Jul 3, 202615.2815.2815.2115.2115.211.94%1,539
Jul 2, 202614.9214.9214.9214.9214.922.54%1
Jun 30, 202614.6914.6914.5514.5514.55-2.15%198
Jun 26, 202614.8714.8714.8714.8714.87-0.20%20
Jun 23, 202614.6715.0414.6014.9014.901.36%842
Jun 22, 202614.7014.7014.7014.7014.70-4.17%125
Jun 19, 202615.3915.3915.3415.3415.34-1.10%1,648
Jun 18, 202615.3315.5115.3315.5115.51-3.00%56
Jun 15, 202616.1416.1415.9915.9915.993.63%2,371
Jun 12, 202615.8315.9015.4315.4315.437.30%2,487
Jun 11, 202614.5014.5614.2514.3814.380.21%385
Jun 9, 202614.4014.6614.2314.3514.355.36%1,283
Jun 8, 202613.7913.8713.6213.6213.62-2.08%223
Jun 5, 202613.9113.9113.9113.9113.91-0.57%8
Jun 4, 202614.1114.2213.9813.9913.99-4.24%519
May 29, 202614.6114.6114.6114.6114.611.25%32
May 28, 202614.4314.4314.4314.4314.43-0.96%213
May 27, 202614.5714.5714.5714.5714.572.32%263
May 26, 202614.2614.4314.2414.2414.244.02%418
May 22, 202613.6913.6913.6913.6913.692.16%1
May 21, 202613.3713.4013.3713.4013.40-1.51%763
May 19, 202613.6113.6113.6113.6113.61-7.39%1,871
May 13, 202614.7714.7714.6914.6914.69-0.81%1,626
May 12, 202614.5014.8114.5014.8114.811.37%291
May 11, 202614.5514.6214.5514.6114.611.18%3,672
May 8, 202614.4114.4414.4114.4414.44-8.17%334
May 7, 202616.1216.1215.7315.7315.73-0.73%268
May 6, 202615.4415.8915.4415.8415.844.69%3,946
May 5, 202615.0715.1315.0715.1315.130.70%1,207
May 4, 202615.2615.2615.0315.0315.03-1.15%318
Apr 30, 202614.9715.2014.9715.2015.20-0.78%201
Apr 29, 202615.3215.3215.3215.3215.32-3.95%1,006
Apr 22, 202616.0516.0515.9515.9515.95-0.75%420
Apr 21, 202616.0616.0816.0616.0716.07-0.86%2,824
Apr 20, 202616.2116.2116.2116.2116.21-1.94%318
Apr 17, 202616.5316.5716.5316.5316.532.80%584
Apr 16, 202616.1216.1416.0416.0816.08-2.07%6,486
Apr 14, 202616.5216.5216.4216.4216.42-0.55%132
Apr 10, 202616.5116.5116.5116.5116.51-0.11%8,645
Apr 8, 202616.3816.6516.3616.5316.536.58%1,031
Apr 7, 202615.8515.9515.5115.5115.51-0.96%639
Apr 2, 202615.6615.6615.6615.6615.66-1.76%184
Apr 1, 202615.8215.9415.8215.9415.943.78%168
Mar 30, 202615.1015.3815.0815.3615.360.39%637
Mar 24, 202615.0215.3614.9815.3015.300.39%810
Mar 23, 202614.3815.4214.3215.2415.244.53%558
Mar 20, 202614.8614.9014.5814.5814.581.11%349