Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Cementir Holding N.V. (CEM)
Cementir Holding N.V. (CEM) Historical

CEM Cementir Holding N.V.

9.90

0.17 (1.75%)

Last Updated: 11:00:11

Delayed by 15 minutes

CEM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	9.73	-0.07	-0.71%	9.93	9.93	9.67	32,634
Apr 24 2024	9.80	-0.03	-0.31%	9.85	9.85	9.75	25,511
Apr 23 2024	9.83	0.10	1.03%	9.74	9.93	9.74	41,471
Apr 22 2024	9.73	0.00	0.00%	9.70	9.77	9.60	51,578
Apr 19 2024	9.73	-0.06	-0.61%	9.75	9.75	9.66	35,094
Apr 18 2024	9.79	-0.11	-1.11%	10.00	10.00	9.69	34,583
Apr 17 2024	9.90	-0.09	-0.90%	9.86	10.00	9.86	24,722
Apr 16 2024	9.99	-0.15	-1.48%	10.02	10.02	9.90	80,699
Apr 15 2024	10.14	0.06	0.60%	10.00	10.24	9.92	62,459
Apr 12 2024	10.08	0.00	0.00%	10.08	10.26	10.04	31,937
Apr 11 2024	10.08	-0.08	-0.79%	10.30	10.30	10.02	49,169
Apr 10 2024	10.16	0.06	0.59%	10.18	10.22	10.04	89,016
Apr 09 2024	10.10	-0.14	-1.37%	10.26	10.26	10.10	66,432
Apr 08 2024	10.24	0.02	0.20%	10.24	10.30	10.20	39,740
Apr 05 2024	10.22	-0.10	-0.97%	10.20	10.22	10.02	96,844
Apr 04 2024	10.32	0.12	1.18%	10.24	10.32	10.22	46,306
Apr 03 2024	10.20	0.00	0.00%	10.22	10.24	10.12	52,587
Apr 02 2024	10.20	-0.28	-2.67%	10.48	10.56	10.16	140,366
Mar 28 2024	10.48	0.00	0.00%	10.52	10.52	10.36	90,300
Mar 27 2024	10.48	0.18	1.75%	10.34	10.54	10.30	191,902
Mar 26 2024	10.30	0.06	0.59%	10.34	10.34	10.14	133,262
Mar 25 2024	10.24	0.33	3.33%	9.90	10.34	9.90	281,753
Mar 22 2024	9.91	0.25	2.59%	9.70	9.96	9.63	235,593
Mar 21 2024	9.66	0.27	2.88%	9.39	9.68	9.39	193,140
Mar 20 2024	9.39	-0.07	-0.74%	9.40	9.44	9.31	49,762
Mar 19 2024	9.46	0.09	0.96%	9.36	9.50	9.33	68,973
Mar 18 2024	9.37	0.08	0.86%	9.38	9.38	9.28	80,669
Mar 15 2024	9.29	-0.04	-0.43%	9.31	9.40	9.27	1,517,834
Mar 14 2024	9.33	-0.12	-1.27%	9.40	9.51	9.25	96,867
Mar 13 2024	9.45	-0.05	-0.53%	9.58	9.58	9.45	90,812
Mar 12 2024	9.50	0.35	3.83%	9.20	9.54	9.20	159,655
Mar 11 2024	9.15	0.01	0.11%	9.17	9.21	9.09	55,403
Mar 08 2024	9.14	-0.10	-1.08%	9.25	9.28	9.12	86,983
Mar 07 2024	9.24	0.16	1.76%	9.09	9.24	9.02	61,635
Mar 06 2024	9.08	-0.04	-0.44%	9.09	9.16	8.96	264,457
Mar 05 2024	9.12	-0.10	-1.08%	9.19	9.19	9.07	80,542
Mar 04 2024	9.22	-0.10	-1.07%	9.40	9.40	9.12	104,421
Mar 01 2024	9.32	-0.01	-0.11%	9.30	9.39	9.26	56,272
Feb 29 2024	9.33	0.05	0.54%	9.32	9.33	9.23	59,669
Feb 28 2024	9.28	0.09	0.98%	9.28	9.31	9.14	60,666
Feb 27 2024	9.19	-0.06	-0.65%	9.30	9.31	9.14	114,109
Feb 26 2024	9.25	-0.04	-0.43%	9.30	9.32	9.22	62,857
Feb 23 2024	9.29	0.12	1.31%	9.08	9.34	9.08	154,022
Feb 22 2024	9.17	0.01	0.11%	9.19	9.29	9.13	88,428
Feb 21 2024	9.16	0.19	2.12%	9.00	9.17	8.93	66,771
Feb 20 2024	8.97	-0.04	-0.44%	9.05	9.05	8.90	47,909
Feb 19 2024	9.01	0.12	1.35%	8.87	9.01	8.82	44,386
Feb 16 2024	8.89	-0.01	-0.11%	8.86	8.97	8.83	65,673
Feb 15 2024	8.90	-0.12	-1.33%	8.97	9.06	8.85	99,579
Feb 14 2024	9.02	0.04	0.45%	9.01	9.05	8.93	89,465
Feb 13 2024	8.98	-0.19	-2.07%	9.18	9.18	8.91	131,513
Feb 12 2024	9.17	-0.01	-0.11%	9.14	9.21	8.96	215,334
Feb 09 2024	9.18	-0.74	-7.46%	9.86	9.94	9.02	912,584
Feb 08 2024	9.92	0.02	0.20%	9.90	10.06	9.81	132,383
Feb 07 2024	9.90	0.06	0.61%	9.85	9.95	9.75	105,056
Feb 06 2024	9.84	0.14	1.44%	9.72	9.84	9.54	65,496
Feb 05 2024	9.70	-0.06	-0.61%	9.77	9.87	9.62	50,438
Feb 02 2024	9.76	-0.05	-0.51%	9.95	9.95	9.69	70,994
Feb 01 2024	9.81	-0.10	-1.01%	9.83	9.98	9.80	32,201
Jan 31 2024	9.91	-0.13	-1.29%	9.90	10.10	9.89	93,363
Jan 30 2024	10.04	0.06	0.60%	10.02	10.04	9.80	93,498
Jan 29 2024	9.98	-0.04	-0.40%	9.97	10.18	9.96	132,002

Cementir Holding N.V

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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