Cementir Holding N.V. (BIT:CEM)
Italy
· Delayed Price · Currency is EUR 14.00
+0.14 (1.01%)
Sep 26, 2025, 5:35 PM CET
Cementir Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.72 | 14.06 | 13.72 | 14.00 | 14.00 | 1.01% | 62,065 |
| Sep 25, 2025 | 14.50 | 14.50 | 13.72 | 13.86 | 13.86 | -3.21% | 79,137 |
| Sep 24, 2025 | 14.38 | 14.64 | 14.24 | 14.32 | 14.32 | 0.28% | 64,288 |
| Sep 23, 2025 | 14.24 | 14.34 | 14.16 | 14.28 | 14.28 | 1.56% | 27,454 |
| Sep 22, 2025 | 14.34 | 14.34 | 14.00 | 14.06 | 14.06 | -0.99% | 59,718 |
| Sep 19, 2025 | 14.20 | 14.46 | 14.20 | 14.20 | 14.20 | -0.84% | 119,588 |
| Sep 18, 2025 | 14.02 | 14.48 | 14.02 | 14.32 | 14.32 | 0.85% | 57,509 |
| Sep 17, 2025 | 14.14 | 14.24 | 14.02 | 14.20 | 14.20 | 0.71% | 38,826 |
| Sep 16, 2025 | 14.40 | 14.42 | 14.10 | 14.10 | 14.10 | -1.95% | 30,289 |
| Sep 15, 2025 | 14.38 | 14.46 | 14.28 | 14.38 | 14.38 | 0.28% | 36,028 |
| Sep 12, 2025 | 14.54 | 14.72 | 14.30 | 14.34 | 14.34 | -1.38% | 31,891 |
| Sep 11, 2025 | 14.00 | 14.68 | 14.00 | 14.54 | 14.54 | 4.01% | 154,093 |
| Sep 10, 2025 | 14.20 | 14.20 | 13.98 | 13.98 | 13.98 | -0.71% | 35,384 |
| Sep 9, 2025 | 14.22 | 14.22 | 14.04 | 14.08 | 14.08 | -0.28% | 18,394 |
| Sep 8, 2025 | 13.90 | 14.26 | 13.90 | 14.12 | 14.12 | 0.71% | 21,513 |
| Sep 5, 2025 | 14.14 | 14.14 | 13.94 | 14.02 | 14.02 | -0.57% | 40,872 |
| Sep 4, 2025 | 13.60 | 14.22 | 13.60 | 14.10 | 14.10 | 2.77% | 66,795 |
| Sep 3, 2025 | 13.50 | 13.96 | 13.50 | 13.72 | 13.72 | 1.33% | 73,405 |
| Sep 2, 2025 | 14.08 | 14.12 | 13.54 | 13.54 | 13.54 | -3.97% | 54,554 |
| Sep 1, 2025 | 14.06 | 14.14 | 14.00 | 14.10 | 14.10 | 0.43% | 59,230 |
| Aug 29, 2025 | 14.08 | 14.14 | 14.00 | 14.04 | 14.04 | -0.14% | 57,574 |
| Aug 28, 2025 | 14.22 | 14.30 | 14.00 | 14.06 | 14.06 | - | 74,161 |
| Aug 27, 2025 | 14.12 | 14.22 | 13.92 | 14.06 | 14.06 | -0.42% | 72,164 |
| Aug 26, 2025 | 13.84 | 14.12 | 13.70 | 14.12 | 14.12 | 1.58% | 136,004 |
| Aug 25, 2025 | 13.78 | 14.10 | 13.76 | 13.90 | 13.90 | 1.02% | 113,990 |
| Aug 22, 2025 | 13.60 | 13.78 | 13.58 | 13.76 | 13.76 | 0.73% | 81,846 |
| Aug 21, 2025 | 13.48 | 13.70 | 13.40 | 13.66 | 13.66 | 1.49% | 70,837 |
| Aug 20, 2025 | 13.36 | 13.52 | 13.34 | 13.46 | 13.46 | -0.59% | 57,879 |
| Aug 19, 2025 | 13.16 | 13.56 | 13.16 | 13.54 | 13.54 | 2.58% | 81,571 |
| Aug 18, 2025 | 13.38 | 13.38 | 13.14 | 13.20 | 13.20 | - | 67,237 |
| Aug 14, 2025 | 13.20 | 13.36 | 13.18 | 13.20 | 13.20 | -0.60% | 56,026 |
| Aug 13, 2025 | 13.20 | 13.38 | 13.16 | 13.28 | 13.28 | -0.15% | 49,788 |
| Aug 12, 2025 | 13.16 | 13.30 | 13.10 | 13.30 | 13.30 | 1.06% | 57,363 |
| Aug 11, 2025 | 13.38 | 13.38 | 13.06 | 13.16 | 13.16 | -1.64% | 32,460 |
| Aug 8, 2025 | 13.36 | 13.40 | 13.22 | 13.38 | 13.38 | -0.15% | 72,720 |
| Aug 7, 2025 | 13.04 | 13.58 | 13.04 | 13.40 | 13.40 | 2.76% | 125,483 |
| Aug 6, 2025 | 12.74 | 13.08 | 12.74 | 13.04 | 13.04 | 2.35% | 107,891 |
| Aug 5, 2025 | 13.00 | 13.06 | 12.68 | 12.74 | 12.74 | -2.00% | 100,718 |
| Aug 4, 2025 | 12.92 | 13.12 | 12.92 | 13.00 | 13.00 | 0.15% | 37,998 |
| Aug 1, 2025 | 12.94 | 13.16 | 12.90 | 12.98 | 12.98 | -0.46% | 58,939 |
| Jul 31, 2025 | 13.12 | 13.44 | 13.00 | 13.04 | 13.04 | -1.36% | 100,517 |
| Jul 30, 2025 | 13.30 | 13.54 | 13.18 | 13.22 | 13.22 | 1.23% | 148,893 |
| Jul 29, 2025 | 13.20 | 13.20 | 12.94 | 13.06 | 13.06 | 0.15% | 65,798 |
| Jul 28, 2025 | 13.12 | 13.22 | 12.98 | 13.04 | 13.04 | -0.31% | 67,714 |
| Jul 25, 2025 | 13.00 | 13.16 | 12.94 | 13.08 | 13.08 | 0.62% | 90,718 |
| Jul 24, 2025 | 14.58 | 14.58 | 12.84 | 13.00 | 13.00 | -9.47% | 437,159 |
| Jul 23, 2025 | 14.48 | 14.48 | 14.26 | 14.36 | 14.36 | 0.28% | 86,084 |
| Jul 22, 2025 | 14.50 | 14.60 | 14.20 | 14.32 | 14.32 | -1.51% | 78,731 |
| Jul 21, 2025 | 14.56 | 14.70 | 14.50 | 14.54 | 14.54 | - | 32,129 |
| Jul 18, 2025 | 14.66 | 14.78 | 14.42 | 14.54 | 14.54 | -1.22% | 53,738 |