CEM.MI: Cementir Holding N.V. Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 5.9785

CLOSE 5.9787

Low

LOW 4.92

High

HIGH 7.2

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	4.96	5.08	4.92	4.96
01/03/2006	4.98	5.13	4.92	5.06
01/04/2006	5.14	5.14	5.08	5.1
01/05/2006	5.1	5.18	5.1	5.16
01/06/2006	5.16	5.18	5.16	5.17
01/09/2006	5.17	5.19	5.11	5.13
01/10/2006	5.14	5.18	5.1	5.14
01/11/2006	5.13	5.21	5.13	5.2
01/12/2006	5.15	5.35	5.15	5.33
01/13/2006	5.49	5.65	5.3	5.31
01/16/2006	5.4	5.4	5.22	5.27
01/17/2006	5.25	5.39	5.2	5.3
01/18/2006	5.19	5.2	5.08	5.14
01/19/2006	5.12	5.23	5.12	5.21
01/20/2006	5.15	5.25	5.1	5.14
01/23/2006	5.05	5.13	5.03	5.09
01/24/2006	5.04	5.15	5.04	5.15
01/25/2006	5.1	5.25	5.1	5.21
01/26/2006	5.23	5.27	5.11	5.13
01/27/2006	5.13	5.18	5.02	5.05
01/30/2006	5.08	5.08	5.01	5.04
01/31/2006	5.04	5.14	5.01	5.12
02/01/2006	5.11	5.23	5.1	5.22
02/02/2006	5.27	5.31	5.19	5.3
02/03/2006	5.3	5.33	5.23	5.29
02/06/2006	5.28	5.32	5.2	5.27
02/07/2006	5.25	5.29	5.23	5.27
02/08/2006	5.24	5.29	5.21	5.29
02/09/2006	5.3	5.35	5.21	5.35
02/10/2006	5.35	5.35	5.26	5.3
02/13/2006	5.3	5.35	5.29	5.35
02/14/2006	5.28	5.39	5.28	5.34
02/15/2006	5.4	5.5	5.32	5.45
02/16/2006	5.49	5.55	5.43	5.55
02/17/2006	5.55	5.55	5.46	5.53
02/20/2006	5.5	5.54	5.46	5.5
02/21/2006	5.53	5.6	5.5	5.6
02/22/2006	5.6	5.67	5.56	5.65
02/23/2006	5.64	5.73	5.62	5.66
02/24/2006	5.61	5.69	5.61	5.63
02/27/2006	5.72	5.72	5.56	5.6
02/28/2006	5.6	5.63	5.51	5.55
03/01/2006	5.53	5.73	5.53	5.72
03/02/2006	5.74	5.9	5.67	5.7
03/03/2006	5.82	5.82	5.73	5.73
03/06/2006	5.79	5.92	5.75	5.77
03/07/2006	5.77	5.78	5.65	5.68
03/08/2006	5.65	5.78	5.6	5.62
03/09/2006	5.7	5.77	5.67	5.72
03/10/2006	5.7	5.74	5.6	5.7
03/13/2006	5.65	5.75	5.65	5.75
03/14/2006	5.8	5.81	5.72	5.75
03/15/2006	5.75	5.82	5.75	5.78
03/16/2006	5.8	5.95	5.75	5.92
03/17/2006	6.05	6.36	6.05	6.18
03/20/2006	6.23	6.31	6.18	6.27
03/21/2006	6.3	6.37	6.19	6.3
03/22/2006	6.35	6.35	6.22	6.26
03/23/2006	6.27	6.27	6.14	6.15
03/24/2006	6.15	6.28	6.15	6.2
03/27/2006	6.14	6.29	6.14	6.25
03/28/2006	6.3	6.3	5.86	5.93
03/29/2006	5.9	5.93	5.84	5.86
03/30/2006	5.9	6.07	5.89	6.07
03/31/2006	6.13	6.13	5.85	5.95
04/03/2006	6.05	6.28	6.01	6.26
04/04/2006	6.28	6.34	6.25	6.27
04/05/2006	6.25	6.34	6.24	6.33
04/06/2006	6.33	6.49	6.33	6.44
04/07/2006	6.47	6.47	6.21	6.24
04/10/2006	6.2	6.3	6.15	6.19
04/11/2006	6.12	6.18	6.07	6.13
04/12/2006	6.11	6.28	6.1	6.25
04/13/2006	6.25	6.34	6.22	6.3
04/18/2006	6.18	6.33	6.18	6.3
04/19/2006	6.33	6.44	6.33	6.4
04/20/2006	6.45	6.6	6.35	6.57
04/21/2006	6.66	6.77	6.55	6.64
04/24/2006	6.63	6.73	6.6	6.63
04/25/2006	6.67	6.67	6.49	6.5
04/26/2006	6.5	6.68	6.5	6.58
04/27/2006	6.6	6.6	6.47	6.48
04/28/2006	6.53	6.53	6.37	6.41
05/02/2006	6.4	6.52	6.37	6.5
05/03/2006	6.57	6.95	6.53	6.92
05/04/2006	6.9	6.94	6.72	6.75
05/05/2006	6.8	6.8	6.73	6.76
05/08/2006	6.79	7.17	6.78	7.16
05/09/2006	7.17	7.2	7.02	7.13
05/10/2006	7.05	7.14	7.03	7.07
05/11/2006	7.12	7.12	6.95	6.95
05/12/2006	6.93	6.94	6.71	6.71
05/15/2006	6.65	6.72	6.4	6.55
05/16/2006	6.45	6.53	6.4	6.4
05/17/2006	6.4	6.51	6.17	6.17
05/18/2006	6.12	6.16	5.94	6
05/19/2006	5.93	6.04	5.81	5.83
05/22/2006	5.83	5.83	5.53	5.53
05/23/2006	5.53	5.98	5.53	5.87
05/24/2006	5.92	5.92	5.62	5.71
05/25/2006	5.78	5.87	5.65	5.84
05/26/2006	5.88	6.11	5.86	6
05/29/2006	6.08	6.11	5.9	5.95
05/30/2006	5.92	5.95	5.72	5.77
05/31/2006	5.7	5.8	5.65	5.71
06/01/2006	5.78	5.78	5.55	5.74
06/02/2006	5.75	5.83	5.72	5.74
06/05/2006	5.75	5.75	5.62	5.62
06/06/2006	5.6	5.6	5.33	5.33
06/07/2006	5.37	5.43	5.34	5.35
06/08/2006	5.34	5.34	5.07	5.1
06/09/2006	5.16	5.29	5.09	5.16
06/12/2006	5.2	5.26	5.14	5.16
06/13/2006	5.1	5.11	4.92	5.04
06/14/2006	5	5.13	5	5.1
06/15/2006	5.06	5.47	5.06	5.47
06/16/2006	5.47	5.49	5.25	5.3
06/19/2006	5.33	5.47	5.32	5.36
06/20/2006	5.37	5.42	5.25	5.34
06/21/2006	5.23	5.4	5.23	5.33
06/22/2006	5.44	5.51	5.38	5.4
06/23/2006	5.48	5.55	5.3	5.53
06/26/2006	5.55	5.65	5.51	5.52
06/27/2006	5.59	5.65	5.52	5.58
06/28/2006	5.57	5.57	5.4	5.44
06/29/2006	5.51	5.58	5.41	5.51
06/30/2006	5.55	5.77	5.55	5.77
07/03/2006	5.77	5.8	5.7	5.75
07/04/2006	5.78	5.84	5.62	5.69
07/05/2006	5.63	5.75	5.58	5.71
07/06/2006	5.64	5.68	5.48	5.55
07/07/2006	5.57	5.6	5.46	5.6
07/10/2006	5.57	5.64	5.51	5.64
07/11/2006	5.64	5.64	5.51	5.56
07/12/2006	5.64	5.69	5.58	5.65
07/13/2006	5.6	5.63	5.48	5.51
07/14/2006	5.45	5.55	5.29	5.32
07/17/2006	5.27	5.3	5.08	5.13
07/18/2006	5.15	5.32	5.15	5.32
07/19/2006	5.26	5.5	5.26	5.42
07/20/2006	5.5	5.53	5.44	5.5
07/21/2006	5.49	5.52	5.37	5.46
07/24/2006	5.52	5.58	5.41	5.54
07/25/2006	5.61	5.62	5.5	5.52
07/26/2006	5.49	5.68	5.49	5.66
07/27/2006	5.68	6.07	5.6	6
07/28/2006	5.96	6.07	5.87	5.99
07/31/2006	6	6.09	5.89	6.09
08/01/2006	6.1	6.14	5.99	6.05
08/02/2006	6.13	6.16	5.95	5.97
08/03/2006	6.03	6.07	6.01	6.01
08/04/2006	6.08	6.15	6	6.12
08/07/2006	6.16	6.18	6.05	6.18
08/08/2006	6.2	6.24	6.13	6.16
08/09/2006	6.11	6.18	6.09	6.14
08/10/2006	6.16	6.2	5.94	6
08/11/2006	6	6.04	5.96	5.97
08/14/2006	6	6.08	5.98	6.08
08/16/2006	6.08	6.08	6	6.03
08/17/2006	6	6.16	6	6.1
08/18/2006	6.15	6.16	6.09	6.11
08/21/2006	6.15	6.18	6.08	6.17
08/22/2006	6.1	6.18	6.1	6.1
08/23/2006	6.09	6.17	6.05	6.07
08/24/2006	6.01	6.1	5.93	5.96
08/25/2006	6	6	5.87	5.87
08/28/2006	5.85	5.97	5.81	5.97
08/29/2006	5.92	5.97	5.87	5.92
08/30/2006	5.91	6	5.9	5.92
08/31/2006	5.9	6.06	5.9	6.02
09/01/2006	6.1	6.33	6.08	6.3
09/04/2006	6.3	6.4	6.21	6.39
09/05/2006	6.39	6.45	6.24	6.25
09/06/2006	6.25	6.39	6.19	6.2
09/07/2006	6.24	6.26	6.09	6.15
09/08/2006	6.13	6.29	6.13	6.22
09/11/2006	6.25	6.25	6.07	6.16
09/12/2006	6.13	6.23	6.05	6.22
09/13/2006	6.24	6.24	6.18	6.21
09/14/2006	6.22	6.22	6.12	6.2
09/15/2006	6.14	6.2	6.1	6.11
09/18/2006	6.15	6.17	6.06	6.11
09/19/2006	6.05	6.1	5.99	6
09/20/2006	5.96	6.04	5.96	5.99
09/21/2006	6.01	6.12	6	6.11
09/22/2006	6.11	6.12	6.02	6.04
09/25/2006	6.11	6.11	6	6
09/26/2006	6.05	6.05	5.95	5.98
09/27/2006	6	6.1	6	6.09
09/28/2006	6.1	6.1	6	6.09
09/29/2006	6.08	6.15	5.95	6.1
10/02/2006	6.03	6.1	6.03	6.1
10/03/2006	6.06	6.06	5.97	5.99
10/04/2006	6.03	6.03	5.96	5.98
10/05/2006	6.01	6.06	5.99	6.02
10/06/2006	6.05	6.12	5.98	6.1
10/09/2006	6.1	6.1	6	6.03
10/10/2006	6.04	6.24	6	6.2
10/11/2006	6.23	6.32	6.15	6.19
10/12/2006	6.21	6.24	6.15	6.17
10/13/2006	6.23	6.38	6.12	6.27
10/16/2006	6.27	6.34	6.19	6.22
10/17/2006	6.29	6.29	6.06	6.07
10/18/2006	6.13	6.25	6.1	6.17
10/19/2006	6.18	6.29	6.18	6.27
10/20/2006	6.23	6.3	6.15	6.22
10/23/2006	6.23	6.28	6.19	6.28
10/24/2006	6.22	6.3	6.22	6.25
10/25/2006	6.3	6.45	6.27	6.45
10/26/2006	6.45	6.5	6.35	6.44
10/27/2006	6.49	6.49	6.32	6.35
10/30/2006	6.39	6.39	6.23	6.24
10/31/2006	6.29	6.5	6.25	6.43
11/01/2006	6.4	6.62	6.4	6.52
11/02/2006	6.56	6.59	6.47	6.55
11/03/2006	6.58	6.58	6.47	6.56
11/06/2006	6.56	6.65	6.53	6.59
11/07/2006	6.59	6.6	6.5	6.59
11/08/2006	6.65	6.65	6.53	6.65
11/09/2006	6.65	6.75	6.61	6.71
11/10/2006	6.75	6.75	6.65	6.67
11/13/2006	6.73	6.74	6.67	6.74
11/14/2006	6.67	6.75	6.65	6.69
11/15/2006	6.72	6.72	6.65	6.7
11/16/2006	6.75	6.75	6.66	6.68
11/17/2006	6.71	6.71	6.62	6.66
11/20/2006	6.62	6.65	6.58	6.6
11/21/2006	6.55	6.62	6.54	6.6
11/22/2006	6.63	6.65	6.57	6.6
11/23/2006	6.59	6.63	6.55	6.59
11/24/2006	6.55	6.55	6.48	6.52
11/27/2006	6.51	6.57	6.42	6.49
11/28/2006	6.42	6.47	6.31	6.37
11/29/2006	6.44	6.5	6.33	6.48
11/30/2006	6.56	6.64	6.46	6.64
12/01/2006	6.6	6.72	6.43	6.46
12/04/2006	6.48	6.58	6.48	6.55
12/05/2006	6.56	6.6	6.2	6.56
12/06/2006	6.59	6.61	6.45	6.53
12/07/2006	6.5	6.63	6.5	6.62
12/08/2006	6.54	6.56	6.53	6.53
12/11/2006	6.53	6.62	6.53	6.53
12/12/2006	6.5	6.57	6.44	6.45
12/13/2006	6.43	6.61	6.42	6.61
12/14/2006	6.62	6.62	6.53	6.57
12/15/2006	6.57	6.58	6.52	6.57
12/18/2006	6.57	6.62	6.48	6.62
12/19/2006	6.61	6.85	6.61	6.77
12/20/2006	6.8	6.88	6.77	6.85
12/21/2006	6.89	6.89	6.75	6.75
12/22/2006	6.79	6.79	6.64	6.7
12/27/2006	6.73	6.8	6.73	6.77
12/28/2006	6.8	6.8	6.71	6.79
12/29/2006	6.74	6.89	6.6	6.8

Menu

Create your free account now!

CEM.MI: Cementir Holding N.V. Historical Data

2006 Historical Chart

Average

Low

High