Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Cementir Holding N.V. | CEM | Italy | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
9.93 | 9.85 | 10.06 | 9.94 | 9.90 |
CEM Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 9.74 | 10.06 | 9.67 | 9.85 | 41,753 | 0.20 | 2.05% |
1 Month | 10.48 | 10.56 | 9.60 | 10.05 | 55,515 | -0.54 | -5.15% |
3 Months | 9.72 | 10.56 | 8.82 | 9.51 | 129,766 | 0.22 | 2.26% |
6 Months | 7.77 | 10.56 | 7.71 | 9.29 | 115,938 | 2.17 | 27.93% |
1 Year | 7.71 | 10.56 | 7.01 | 8.77 | 87,313 | 2.23 | 28.92% |
3 Years | 9.48 | 10.56 | 5.17 | 8.08 | 98,805 | 0.46 | 4.85% |
5 Years | 6.50 | 10.56 | 4.165 | 7.44 | 105,260 | 3.44 | 52.92% |
CEM 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 30 2024 | 9.98 | 0.06 | 0.60% | 9.93 | 10.06 | 9.85 | 49,532 |
Apr 29 2024 | 9.92 | 0.03 | 0.30% | 9.99 | 9.99 | 9.75 | 74,070 |
Apr 26 2024 | 9.89 | 0.16 | 1.64% | 9.81 | 9.91 | 9.77 | 35,080 |
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 |