CEM

Cementir Holding N.V Historical Data

Company Name Stock Ticker Symbol Market Type
Cementir Holding N.V. CEM Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.17 3.14% 5.59 11:35:24
Open Price Low Price High Price Close Price Prev Close
5.48 5.48 5.64 5.59 5.42
more quote information »

CEM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.595.645.245.4569,1160.000.0%
1 Month5.715.865.245.5875,386-0.12-2.1%
3 Months6.006.605.245.9056,864-0.41-6.83%
6 Months6.997.085.246.3061,801-1.40-20.03%
1 Year8.529.385.247.32109,856-2.93-34.39%
3 Years5.989.984.1657.30119,213-0.39-6.52%
5 Years7.169.984.1657.03127,378-1.57-21.93%

CEM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 5.59 0.17 3.14% 5.48 5.64 5.48 53,110
Sep 29 2022 5.42 -0.04 -0.73% 5.39 5.46 5.24 116,768
Sep 28 2022 5.46 0.05 0.92% 5.40 5.48 5.32 75,304
Sep 27 2022 5.41 -0.05 -0.92% 5.51 5.53 5.40 30,487
Sep 26 2022 5.46 -0.03 -0.55% 5.49 5.52 5.41 21,201
Sep 23 2022 5.49 -0.16 -2.83% 5.59 5.59 5.43 101,821
Sep 22 2022 5.65 0.05 0.89% 5.63 5.70 5.50 126,098
Sep 21 2022 5.60 -0.10 -1.75% 5.75 5.75 5.58 70,693
Sep 20 2022 5.70 -0.10 -1.72% 5.86 5.86 5.62 108,003
Sep 19 2022 5.80 0.29 5.26% 5.50 5.80 5.50 78,743
Sep 16 2022 5.51 -0.10 -1.78% 5.61 5.70 5.48 295,080
Sep 15 2022 5.61 0.07 1.26% 5.55 5.67 5.51 145,280
Sep 14 2022 5.54 -0.13 -2.29% 5.64 5.64 5.50 58,197
Sep 13 2022 5.67 -0.14 -2.41% 5.76 5.83 5.65 27,786
Sep 12 2022 5.81 0.14 2.47% 5.73 5.86 5.73 40,143
Sep 09 2022 5.67 0.06 1.07% 5.65 5.75 5.65 52,819
Sep 08 2022 5.61 -0.02 -0.36% 5.60 5.65 5.55 24,559
Sep 07 2022 5.63 0.06 1.08% 5.54 5.64 5.52 29,729
Sep 06 2022 5.57 -0.05 -0.89% 5.68 5.68 5.53 45,806
Sep 05 2022 5.62 -0.16 -2.77% 5.73 5.74 5.56 32,881
Sep 02 2022 5.78 0.04 0.7% 5.71 5.81 5.67 26,322
See More Historical Prices ยป
Your Recent History
BIT
CEM
Cementir H..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221002 00:36:44