Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Cementir Holding N.V. logo
CEM.MI
Cementir Holding N.V.
13:00:57
15.48 €
0.0000 (%0.00)
Previous Close: 15.51
Day Low₺15.29
Day High₺15.64
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14.2344
CLOSE 14.2416

Low

LOW 10.26

High

HIGH 19.46
DATEOPENHIGHLOWCLOSE
01/02/202510.5410.7410.5410.74
01/03/202510.7410.7410.5810.6
01/06/202510.7410.8410.5610.76
01/07/202510.7810.910.7210.74
01/08/202510.610.8810.610.78
01/09/202510.7610.810.6410.72
01/10/202510.5810.710.5410.54
01/13/202510.510.6610.2610.46
01/14/202510.610.6210.410.5
01/15/202510.5411.0610.5411.02
01/16/202511.0211.1410.9811.04
01/17/202511.0211.4411.0211.38
01/20/202511.3211.4411.2811.32
01/21/202511.411.5411.3211.54
01/22/202511.5211.6411.4211.58
01/23/202511.6211.6411.4611.54
01/24/202511.6211.7811.6211.74
01/27/202511.811.811.4411.44
01/28/202511.611.611.3211.4
01/29/202511.411.5411.3611.44
01/30/202511.611.811.4411.72
01/31/202511.7411.8211.6211.74
02/03/202511.611.6211.3811.58
02/04/202511.6211.6411.511.64
02/05/202511.6411.9211.5611.92
02/06/202511.8412.511.8412.5
02/07/202512.412.4412.0212.22
02/10/202512.3812.612.312.4
02/11/202512.6412.6412.312.36
02/12/202512.4812.4812.2412.4
02/13/202512.4613.112.3613.06
02/14/20251313.261313.08
02/17/20251313.2212.9213.04
02/18/202513.113.1812.8813.18
02/19/202513.3413.3413.0413.16
02/20/202513.3413.5612.9813.06
02/21/202513.1413.1812.9613.02
02/24/202512.8812.9612.7212.8
02/25/202512.7813.212.7413
02/26/202512.8213.512.8213.4
02/27/202513.2613.3413.0813.22
02/28/202513.3813.381313.02
03/03/202513.2813.3413.0813.3
03/04/202513.1213.1212.6812.76
03/05/202513.113.7613.113.76
03/06/20251414.3413.8214
03/07/202513.713.8413.5413.74
03/10/202513.8413.8413.213.2
03/11/202513.113.413.0213.18
03/12/202513.5213.813.3213.66
03/13/202513.513.6213.3613.5
03/14/202513.4613.913.4613.8
03/17/202513.9214.0813.814.08
03/18/202514.0814.3813.9614.36
03/19/202514.214.3614.1414.3
03/20/202514.314.313.8614.02
03/21/202513.91413.7413.86
03/24/202513.9814.1613.9214.1
03/25/202514.214.213.9614.06
03/26/202514.114.113.8413.86
03/27/202513.8214.1613.6814
03/28/202514.1814.1813.5613.7
03/31/202513.5213.5613.2613.3
04/01/202513.413.4613.0813.42
04/02/202513.4213.513.1813.5
04/03/20251313.381313.28
04/04/202513.1213.312.1412.34
04/07/202511.3412.511.3412.14
04/08/202512.213.1412.213
04/09/202512.612.9212.4812.78
04/10/202514.2614.2613.1813.32
04/11/202513.1413.412.9213.22
04/14/202513.513.7613.413.72
04/15/202513.7413.913.613.74
04/16/202513.7413.9413.5613.94
04/17/202514.1214.1213.4813.62
04/22/202513.513.613.3813.6
04/23/202513.613.9213.5413.88
04/24/202514.0614.0613.713.84
04/25/202514.0814.2613.9814.24
04/28/202514.314.3814.1814.32
04/29/202514.3814.5414.2214.28
04/30/202514.4614.4614.1814.44
05/02/202514.514.9414.4214.9
05/05/202514.761514.7614.86
05/06/20251515.1414.8215
05/07/202515.1415.1414.6614.76
05/08/202515.115.114.714.96
05/09/202514.514.5413.4814.06
05/12/202514.0214.4214.0214.08
05/13/20251414.1613.8214.16
05/14/202514.2214.2213.9814.14
05/15/202514.114.31414.28
05/16/202514.314.4814.2614.34
05/19/202514.1214.3814.0814.36
05/20/202514.5414.5414.2614.28
05/21/202514.4614.4614.0614.12
05/22/202514.0614.0613.6413.64
05/23/202513.9214.1813.7614.1
05/26/20251414.281414.26
05/27/202514.3414.414.1414.22
05/28/202514.2214.3814.0814.18
05/29/202514.1814.2613.8813.9
05/30/20251414.2413.8213.94
06/02/202513.9814.2413.9814.2
06/03/202514.2414.2413.8614.04
06/04/202514.0814.1413.9214.12
06/05/202514.2414.314.114.28
06/06/202514.2414.414.2414.38
06/09/202514.4614.4614.2414.38
06/10/202514.4814.4814.0214.02
06/11/20251414.1413.9414.12
06/12/202514.1214.1213.8814.06
06/13/202513.881413.7614
06/16/202513.9814.1613.9814.14
06/17/202514.1414.213.9814.1
06/18/202514.2814.2814.0214.12
06/19/202514.314.313.9214.06
06/20/202514.0414.1814.0414.08
06/23/202514.214.213.9214.04
06/24/202514.2614.814.2614.72
06/25/202514.8414.8614.5614.56
06/26/202514.5214.7214.5214.7
06/27/202514.8414.914.5614.9
06/30/202514.8214.9614.7614.82
07/01/202514.861514.7614.82
07/02/202514.8214.9814.7214.9
07/03/202514.915.0214.815.02
07/04/202514.9414.9614.7814.92
07/07/20251515.414.8815.22
07/08/202515.4215.4415.215.32
07/09/202515.3215.5215.1415.4
07/10/202515.515.6215.4215.62
07/11/202515.5415.6815.4215.64
07/14/202515.4615.5415.3215.4
07/15/202515.4815.5815.1815.24
07/16/202515.2215.2814.915
07/17/202515.1415.1414.6814.72
07/18/202514.6614.7814.4214.54
07/21/202514.5614.714.514.54
07/22/202514.514.614.214.32
07/23/202514.4814.4814.2614.36
07/24/202514.5814.5812.8413
07/25/20251313.1612.9413.08
07/28/202513.1213.2212.9813.04
07/29/202513.213.212.9413.06
07/30/202513.313.5413.1813.22
07/31/202513.1213.441313.04
08/01/202512.9413.1612.912.98
08/04/202512.9213.1212.9213
08/05/20251313.0612.6812.74
08/06/202512.7413.0812.7413.04
08/07/202513.0413.5813.0413.4
08/08/202513.3613.413.2213.38
08/11/202513.3813.3813.0613.16
08/12/202513.1613.313.113.3
08/13/202513.213.3813.1613.28
08/14/202513.213.3613.1813.2
08/18/202513.3813.3813.1413.2
08/19/202513.1613.5613.1613.54
08/20/202513.3613.5213.3413.46
08/21/202513.4813.713.413.66
08/22/202513.613.7813.5813.76
08/25/202513.7814.113.7613.9
08/26/202513.8414.1213.714.12
08/27/202514.1214.2213.9214.06
08/28/202514.2214.31414.06
08/29/202514.0814.141414.04
09/01/202514.0614.141414.1
09/02/202514.0814.1213.5413.54
09/03/202513.513.9613.513.72
09/04/202513.614.2213.614.1
09/05/202514.1414.1413.9414.02
09/08/202513.914.2613.914.12
09/09/202514.2214.2214.0414.08
09/10/202514.214.213.9813.98
09/11/20251414.681414.54
09/12/202514.5414.7214.314.34
09/15/202514.3814.4614.2814.38
09/16/202514.414.4214.114.1
09/17/202514.1414.2414.0214.2
09/18/202514.0214.4814.0214.32
09/19/202514.214.4614.214.2
09/22/202514.3414.341414.06
09/23/202514.2414.3414.1614.28
09/24/202514.3814.6414.2414.32
09/25/202514.514.513.7213.86
09/26/202513.7214.0613.7214
09/29/202514.114.313.8814
09/30/20251414.213.8214.2
10/01/202514.1214.1213.914.08
10/02/202514.1614.1613.9414.12
10/03/202514.0614.2614.0614.18
10/06/202514.2414.2614.0614.18
10/07/202514.0214.261414.12
10/08/202514.0414.2613.9414.06
10/09/202514.1815.7414.115.46
10/10/202515.9816.7215.7815.9
10/13/202516.2616.9614.9814.98
10/14/202515.4615.4614.4615.26
10/15/202515.616.415.5616
10/16/202515.8416.3415.6616.1
10/17/202515.9416.0615.615.64
10/20/202515.8415.9815.3815.76
10/21/202515.915.915.4815.56
10/22/202515.5415.8215.4215.78
10/23/202515.6415.6615.315.62
10/24/202515.615.815.4415.78
10/27/202515.9816.2215.816.2
10/28/202516.1216.215.8216
10/29/20251616.1415.915.9
10/30/202515.8616.115.7615.92
10/31/20251616.0615.8415.98
11/03/202515.916.1615.8815.88
11/04/202515.7615.7615.4415.64
11/05/202515.4815.6615.3615.5
11/06/202515.415.414.414.58
11/07/202514.5815.1414.515.14
11/10/202515.2615.4814.9815.12
11/11/202515.2815.8615.1815.48
11/12/202515.515.7615.4615.66
11/13/202515.816.215.6815.98
11/14/202515.916.115.6216
11/17/202516.116.115.7215.78
11/18/202515.5215.5415.2815.46
11/19/202515.4416.0415.3615.82
11/20/20251616.2815.8216.04
11/21/202515.815.9215.5215.82
11/24/20251616.41616.36
11/25/202516.41716.216.84
11/26/202517.117.561717.46
11/27/202517.5817.5817.0617.24
11/28/202517.4617.4616.9617.38
12/01/202517.3817.5617.0417.5
12/02/202517.4217.617.3817.5
12/03/202517.4417.5617.0617.24
12/04/202517.2417.4217.1217.26
12/05/202517.417.6217.2817.46
12/08/202517.5417.9617.5417.78
12/09/202517.7817.917.6617.72
12/10/202517.917.917.2217.66
12/11/202517.6618.317.618.3
12/12/202518.3818.418.1218.24
12/15/202518.2618.7618.1818.66
12/16/202518.6618.918.4818.6
12/17/202518.619.0418.518.54
12/18/202518.518.8418.1818.8
12/19/202518.819.4618.7219.02
12/22/202518.8418.9818.5418.9
12/23/202518.8418.9618.7618.86
12/29/202518.9619.1418.7618.8
12/30/202518.7618.918.6818.78