Skip to main content
Cementir Holding N.V. (BIT:CEM)
Italy flag Italy · Delayed Price · Currency is EUR
17.46
+0.20 (1.16%)
At close: Dec 5, 2025

Cementir Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.4017.6217.2817.4617.461.16%108,530
Dec 4, 202517.2417.4217.1217.2617.260.12%147,000
Dec 3, 202517.4417.5617.0617.2417.24-1.49%134,648
Dec 2, 202517.4217.6017.3817.5017.50-161,473
Dec 1, 202517.3817.5617.0417.5017.500.69%162,000
Nov 28, 202517.4617.4616.9617.3817.380.81%116,415
Nov 27, 202517.5817.5817.0617.2417.24-1.26%203,577
Nov 26, 202517.1017.5617.0017.4617.463.68%380,236
Nov 25, 202516.4017.0016.2016.8416.842.93%290,185
Nov 24, 202516.0016.4016.0016.3616.363.41%258,433
Nov 21, 202515.8015.9215.5215.8215.82-1.37%76,144
Nov 20, 202516.0016.2815.8216.0416.041.39%131,620
Nov 19, 202515.4416.0415.3615.8215.822.33%113,433
Nov 18, 202515.5215.5415.2815.4615.46-2.03%102,945
Nov 17, 202516.1016.1015.7215.7815.78-1.38%77,325
Nov 14, 202515.9016.1015.6216.0016.000.13%92,159
Nov 13, 202515.8016.2015.6815.9815.982.04%193,186
Nov 12, 202515.5015.7615.4615.6615.661.16%87,590
Nov 11, 202515.2815.8615.1815.4815.482.38%175,294
Nov 10, 202515.2615.4814.9815.1215.12-0.13%147,589
Nov 7, 202514.5815.1414.5015.1415.143.84%285,861
Nov 6, 202515.4015.4014.4014.5814.58-5.94%342,210
Nov 5, 202515.4815.6615.3615.5015.50-0.90%142,107
Nov 4, 202515.7615.7615.4415.6415.64-1.51%133,873
Nov 3, 202515.9016.1615.8815.8815.88-0.63%92,400
Oct 31, 202516.0016.0615.8415.9815.980.38%118,232
Oct 30, 202515.8616.1015.7615.9215.920.13%94,636
Oct 29, 202516.0016.1415.9015.9015.90-0.62%83,508
Oct 28, 202516.1216.2015.8216.0016.00-1.23%309,675
Oct 27, 202515.9816.2215.8016.2016.202.66%154,065
Oct 24, 202515.6015.8015.4415.7815.781.02%141,866
Oct 23, 202515.6415.6615.3015.6215.62-1.01%123,953
Oct 22, 202515.5415.8215.4215.7815.781.41%258,551
Oct 21, 202515.9015.9015.4815.5615.56-1.27%166,741
Oct 20, 202515.8415.9815.3815.7615.760.77%262,584
Oct 17, 202515.9416.0615.6015.6415.64-2.86%248,824
Oct 16, 202515.8416.3415.6616.1016.100.63%554,628
Oct 15, 202515.6016.4015.5616.0016.004.85%801,834
Oct 14, 202515.4615.4614.4615.2615.261.87%553,603
Oct 13, 202516.2616.9614.9814.9814.98-5.79%1,174,787
Oct 10, 202515.9816.7215.7815.9015.902.85%775,460
Oct 9, 202514.1815.7414.1015.4615.469.96%683,250
Oct 8, 202514.0414.2613.9414.0614.06-0.42%63,234
Oct 7, 202514.0214.2614.0014.1214.12-0.42%69,657
Oct 6, 202514.2414.2614.0614.1814.18-45,622
Oct 3, 202514.0614.2614.0614.1814.180.42%58,321
Oct 2, 202514.1614.1613.9414.1214.120.28%59,946
Oct 1, 202514.1214.1213.9014.0814.08-0.85%50,876
Sep 30, 202514.0014.2013.8214.2014.201.43%78,677
Sep 29, 202514.1014.3013.8814.0014.00-91,796