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

2018 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 6.5342

CLOSE 6.5249

Low

LOW 4.47

High

HIGH 8.19

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	7.62	7.69	7.41	7.47
01/03/2018	7.47	7.59	7.43	7.54
01/04/2018	7.62	7.91	7.58	7.9
01/05/2018	7.9	7.98	7.8	7.94
01/08/2018	7.94	8.05	7.84	7.89
01/09/2018	7.86	8.08	7.81	7.81
01/10/2018	7.8	7.9	7.76	7.8
01/11/2018	7.82	7.85	7.71	7.81
01/12/2018	7.85	8.1	7.78	7.99
01/15/2018	8.09	8.13	7.8	8.09
01/16/2018	8.15	8.19	7.84	7.91
01/17/2018	7.9	7.98	7.79	7.89
01/18/2018	7.85	7.97	7.76	7.95
01/19/2018	7.97	7.98	7.81	7.89
01/22/2018	7.86	8.02	7.78	7.96
01/23/2018	7.98	8.05	7.9	8.05
01/24/2018	8.05	8.1	7.74	7.83
01/25/2018	7.82	8.03	7.79	7.82
01/26/2018	7.82	8	7.79	8
01/29/2018	7.96	8.05	7.86	7.86
01/30/2018	7.84	7.88	7.55	7.74
01/31/2018	7.74	7.76	7.2	7.56
02/01/2018	7.51	7.59	7.37	7.48
02/02/2018	7.48	7.51	7.3	7.4
02/05/2018	7.3	7.38	6.95	7.24
02/06/2018	7	7.3	6.97	7.09
02/07/2018	7.18	7.32	7.01	7.3
02/08/2018	7.25	7.3	7.09	7.1
02/09/2018	7.1	7.23	6.95	7.12
02/12/2018	7.17	7.34	7.12	7.2
02/13/2018	7.27	7.29	7.11	7.16
02/14/2018	7.14	7.84	6.97	7.84
02/15/2018	7.7	7.7	7.38	7.4
02/16/2018	7.4	7.49	7.32	7.47
02/19/2018	7.54	7.64	7.49	7.52
02/20/2018	7.59	7.7	7.52	7.63
02/21/2018	7.69	7.7	7.58	7.64
02/22/2018	7.65	7.65	7.54	7.6
02/23/2018	7.63	7.64	7.41	7.45
02/26/2018	7.51	7.6	7.4	7.54
02/27/2018	7.48	7.57	7.26	7.37
02/28/2018	7.34	7.4	7.28	7.39
03/01/2018	7.38	7.38	7.18	7.28
03/02/2018	7.18	7.2	7.03	7.09
03/05/2018	7.05	7.2	7.02	7.14
03/06/2018	7.19	7.31	7.19	7.23
03/07/2018	7.24	7.3	7.14	7.26
03/08/2018	7.31	7.48	7.29	7.45
03/09/2018	7.61	7.74	7.34	7.36
03/12/2018	7.4	7.52	7.36	7.52
03/13/2018	7.55	7.59	7.2	7.27
03/14/2018	7.23	7.33	7.08	7.14
03/15/2018	7.12	7.26	7.09	7.21
03/16/2018	7.28	7.28	7.09	7.12
03/19/2018	7.14	7.21	7.05	7.1
03/20/2018	7.08	7.18	7.06	7.06
03/21/2018	7.07	7.22	7.02	7.14
03/22/2018	7.19	7.19	6.94	7.02
03/23/2018	7.02	7.02	6.74	6.98
03/26/2018	6.95	7.01	6.78	6.87
03/27/2018	6.93	7.11	6.86	6.91
03/28/2018	6.85	6.94	6.76	6.91
03/29/2018	6.94	7.11	6.71	7.05
04/03/2018	7.03	7.09	6.85	6.92
04/04/2018	6.89	6.93	6.77	6.82
04/05/2018	6.9	7.3	6.88	7.26
04/06/2018	7.26	7.41	7.15	7.34
04/09/2018	7.3	7.37	7.2	7.24
04/10/2018	7.24	7.28	7.16	7.21
04/11/2018	7.16	7.22	7.02	7.14
04/12/2018	7.12	7.21	7.06	7.16
04/13/2018	7.21	7.24	7.1	7.18
04/16/2018	7.23	7.25	7.07	7.07
04/17/2018	7.09	7.19	7.07	7.1
04/18/2018	7.15	7.18	6.99	7.05
04/19/2018	7.09	7.12	6.96	6.99
04/20/2018	7.04	7.11	6.96	6.99
04/23/2018	7.04	7.06	6.95	7.04
04/24/2018	7.09	7.13	7.02	7.09
04/25/2018	7.07	7.07	6.9	6.99
04/26/2018	7.03	7.03	6.91	6.99
04/27/2018	7.02	7.02	6.94	6.99
04/30/2018	7	7.02	6.88	6.93
05/02/2018	6.98	7.17	6.98	7.13
05/03/2018	7.14	7.23	7.09	7.15
05/04/2018	7.21	7.29	7.11	7.21
05/07/2018	7.25	7.38	7.2	7.32
05/08/2018	7.37	7.37	7.1	7.23
05/09/2018	7.28	7.33	7.21	7.24
05/10/2018	7.25	7.3	7.1	7.2
05/11/2018	7.25	7.39	7.21	7.31
05/14/2018	7.36	7.36	7.12	7.22
05/15/2018	7.22	7.25	7.04	7.04
05/16/2018	7.03	7.14	6.94	6.94
05/17/2018	6.97	7.06	6.86	6.95
05/18/2018	6.97	7	6.71	6.76
05/21/2018	6.8	6.8	6.59	6.68
05/22/2018	6.65	6.74	6.63	6.72
05/23/2018	6.71	6.77	6.55	6.7
05/24/2018	6.69	6.8	6.65	6.74
05/25/2018	6.74	6.82	6.67	6.68
05/28/2018	6.68	6.78	6.48	6.48
05/29/2018	6.52	6.57	6.25	6.45
05/30/2018	6.4	6.63	6.4	6.56
05/31/2018	6.59	6.7	6.5	6.55
06/01/2018	6.66	6.91	6.66	6.79
06/04/2018	6.79	6.86	6.6	6.6
06/05/2018	6.62	6.72	6.57	6.68
06/06/2018	6.7	6.7	6.6	6.69
06/07/2018	6.69	6.86	6.67	6.75
06/08/2018	6.72	6.89	6.67	6.83
06/11/2018	6.85	7.05	6.85	6.99
06/12/2018	7.04	7.04	6.94	6.98
06/13/2018	6.95	7.07	6.95	6.97
06/14/2018	6.95	6.96	6.77	6.8
06/15/2018	6.83	6.91	6.75	6.84
06/18/2018	6.79	6.85	6.71	6.84
06/19/2018	6.79	6.79	6.68	6.76
06/20/2018	6.78	6.93	6.75	6.87
06/21/2018	6.91	6.91	6.58	6.58
06/22/2018	6.58	6.64	6.48	6.51
06/25/2018	6.44	6.54	6.44	6.48
06/26/2018	6.44	6.51	6.38	6.51
06/27/2018	6.47	6.76	6.43	6.73
06/28/2018	6.75	6.87	6.63	6.77
06/29/2018	6.79	6.87	6.72	6.78
07/02/2018	6.71	6.74	6.62	6.63
07/03/2018	6.69	6.69	6.5	6.52
07/04/2018	6.52	6.74	6.52	6.71
07/05/2018	6.74	7.03	6.69	6.99
07/06/2018	7.03	7.11	6.97	7.11
07/09/2018	7.06	7.18	7.05	7.09
07/10/2018	7.13	7.14	6.98	6.98
07/11/2018	6.92	6.96	6.81	6.87
07/12/2018	6.87	6.9	6.82	6.88
07/13/2018	6.88	6.9	6.79	6.81
07/16/2018	6.8	6.87	6.79	6.86
07/17/2018	6.89	6.89	6.78	6.8
07/18/2018	6.73	6.87	6.73	6.85
07/19/2018	6.8	6.84	6.73	6.79
07/20/2018	6.74	6.81	6.67	6.72
07/23/2018	6.69	6.69	6.57	6.6
07/24/2018	6.64	6.74	6.58	6.69
07/25/2018	6.62	6.66	6.56	6.58
07/26/2018	6.56	6.81	6.54	6.79
07/27/2018	6.82	7.06	6.63	6.79
07/30/2018	6.85	7	6.84	6.96
07/31/2018	6.96	7	6.86	6.95
08/01/2018	6.99	7.01	6.9	7.01
08/02/2018	7	7	6.89	6.92
08/03/2018	6.88	7.01	6.77	6.82
08/06/2018	6.86	6.92	6.82	6.89
08/07/2018	6.92	7.01	6.92	6.99
08/08/2018	6.95	7.02	6.87	6.9
08/09/2018	6.9	6.9	6.8	6.8
08/10/2018	6.83	6.83	6.46	6.48
08/13/2018	6.49	6.49	6.31	6.42
08/14/2018	6.42	6.48	6.36	6.37
08/16/2018	6.36	6.37	6.23	6.31
08/17/2018	6.28	6.34	6.16	6.22
08/20/2018	6.21	6.27	6.21	6.27
08/21/2018	6.29	6.42	6.26	6.42
08/22/2018	6.4	6.45	6.39	6.43
08/23/2018	6.4	6.52	6.37	6.46
08/24/2018	6.5	6.5	6.41	6.44
08/27/2018	6.37	6.37	6.27	6.33
08/28/2018	6.31	6.36	6.28	6.35
08/29/2018	6.34	6.34	6.2	6.31
08/30/2018	6.27	6.3	6.18	6.18
08/31/2018	6.18	6.21	6.07	6.08
09/03/2018	6.05	6.22	6.05	6.22
09/04/2018	6.19	6.28	5.97	6.05
09/05/2018	6	6.31	6	6.18
09/06/2018	6.18	6.36	6.15	6.2
09/07/2018	6.28	6.28	6.05	6.07
09/10/2018	6.02	6.27	6.02	6.23
09/11/2018	6.2	6.26	6.16	6.21
09/12/2018	6.17	6.22	6.12	6.16
09/13/2018	6.14	6.23	6.14	6.19
09/14/2018	6.23	6.26	6.12	6.25
09/17/2018	6.21	6.34	6.16	6.29
09/18/2018	6.3	6.3	6.21	6.26
09/19/2018	6.25	6.49	6.25	6.49
09/20/2018	6.49	6.49	6.25	6.3
09/21/2018	6.32	6.43	6.24	6.43
09/24/2018	6.43	6.43	6.31	6.42
09/25/2018	6.43	6.43	6.27	6.29
09/26/2018	6.25	6.28	6.2	6.22
09/27/2018	6.2	6.2	6.11	6.11
09/28/2018	6.11	6.11	5.86	6.02
10/01/2018	6.02	6.15	6.02	6.08
10/02/2018	6.04	6.19	5.97	6.12
10/03/2018	6.14	6.19	6.01	6.04
10/04/2018	6.06	6.07	5.95	6.02
10/05/2018	6.06	6.06	5.77	5.81
10/08/2018	5.59	5.76	5.41	5.44
10/09/2018	5.4	5.51	5.32	5.32
10/10/2018	5.39	5.53	5.33	5.4
10/11/2018	5.33	5.33	5.13	5.18
10/12/2018	5.24	5.39	5.2	5.37
10/15/2018	5.31	5.42	5.28	5.35
10/16/2018	5.35	5.5	5.35	5.46
10/17/2018	5.44	5.44	5.23	5.35
10/18/2018	5.3	5.34	4.99	5.28
10/19/2018	5.21	5.25	4.98	5.05
10/22/2018	5.08	5.15	4.9	4.9
10/23/2018	4.85	5.21	4.72	4.99
10/24/2018	5.05	5.05	4.84	4.84
10/25/2018	4.8	5	4.78	4.97
10/26/2018	4.93	4.96	4.89	4.92
10/29/2018	4.97	5.33	4.97	5.2
10/30/2018	5.19	5.47	5.19	5.36
10/31/2018	5.36	5.51	5.3	5.43
11/01/2018	5.48	5.7	5.43	5.45
11/02/2018	5.59	5.66	5.46	5.48
11/05/2018	5.51	5.51	5.35	5.4
11/06/2018	5.41	5.51	5.27	5.44
11/07/2018	5.37	5.55	5.33	5.36
11/08/2018	5.4	5.47	5.21	5.22
11/09/2018	5.18	5.38	5.12	5.31
11/12/2018	5.12	5.27	4.96	5.23
11/13/2018	5.17	5.31	5.11	5.24
11/14/2018	5.17	5.26	5.12	5.22
11/15/2018	5.18	5.21	5.03	5.08
11/16/2018	5.06	5.13	5	5.13
11/19/2018	5.16	5.17	4.96	4.96
11/20/2018	4.93	4.93	4.79	4.79
11/21/2018	4.83	4.91	4.75	4.83
11/22/2018	4.85	4.92	4.79	4.86
11/23/2018	4.84	4.95	4.82	4.91
11/26/2018	4.93	5.07	4.93	5.01
11/27/2018	5.04	5.08	4.97	4.99
11/28/2018	4.97	5.01	4.92	4.92
11/29/2018	4.98	4.98	4.8	4.85
11/30/2018	4.84	4.89	4.76	4.78
12/03/2018	4.8	5.09	4.8	5.09
12/04/2018	5.1	5.14	5.02	5.03
12/05/2018	4.99	5.06	4.96	4.97
12/06/2018	4.95	4.95	4.8	4.86
12/07/2018	4.84	4.93	4.81	4.89
12/10/2018	4.92	4.92	4.71	4.79
12/11/2018	4.82	4.99	4.61	4.91
12/12/2018	4.91	4.97	4.79	4.91
12/13/2018	4.96	5	4.84	4.84
12/14/2018	4.8	4.85	4.8	4.83
12/17/2018	4.84	4.87	4.72	4.77
12/18/2018	4.8	4.84	4.64	4.67
12/19/2018	4.52	4.92	4.47	4.92
12/20/2018	4.91	4.92	4.79	4.9
12/21/2018	4.86	5.09	4.86	5.09
12/27/2018	5.05	5.15	4.93	5.09
12/28/2018	5.07	5.16	5.06	5.15

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High