Milan - Delayed Quote
EUR
Cementir Holding N.V. (CEM.MI)
13.51
-0.27
(-1.96%)
At close: October 30 at 5:35:11 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
13.64
13.87
13.49
13.51
13.51
100,441
Oct 29, 2026
13.27
13.78
13.14
13.78
13.78
121,689
Oct 28, 2026
13.10
13.29
13.03
13.18
13.18
63,312
Oct 27, 2026
12.72
13.14
12.72
13.14
13.14
77,386
Oct 26, 2026
12.53
13.05
12.53
12.82
12.82
54,820
Oct 23, 2026
12.50
12.94
12.50
12.70
12.70
49,455
Oct 22, 2026
12.87
12.87
12.55
12.63
12.63
55,150
Oct 21, 2026
12.80
12.94
12.61
12.87
12.87
43,119
Oct 20, 2026
12.94
12.94
12.45
12.70
12.70
107,162
Oct 19, 2026
12.96
12.96
12.57
12.71
12.71
42,741
Oct 16, 2026
12.57
12.90
12.53
12.82
12.82
72,929
Oct 15, 2026
12.45
12.70
12.42
12.53
12.53
63,086
Oct 14, 2026
12.60
12.77
12.46
12.46
12.46
96,072
Oct 13, 2026
12.50
12.66
12.40
12.47
12.47
145,822
Oct 12, 2026
12.88
13.20
12.30
12.52
12.52
281,260
Oct 9, 2026
13.12
13.32
13.04
13.04
13.04
33,679
Oct 8, 2026
13.00
13.09
12.71
12.95
12.95
59,159
Oct 7, 2026
13.25
13.38
13.01
13.01
13.01
46,155
Oct 6, 2026
13.25
13.41
13.24
13.37
13.37
37,220
Oct 5, 2026
13.30
13.35
13.16
13.16
13.16
41,637
Oct 2, 2026
13.33
13.43
13.16
13.20
13.20
46,042
Oct 1, 2026
13.30
13.40
13.02
13.16
13.16
102,794
Sep 30, 2026
13.63
13.83
13.38
13.38
13.38
67,373
Sep 29, 2026
13.47
13.62
13.34
13.50
13.50
71,150
Sep 28, 2026
13.50
13.62
13.45
13.45
13.45
38,298
Sep 25, 2026
13.52
13.61
13.42
13.48
13.48
33,850
Sep 24, 2026
13.50
13.60
13.37
13.38
13.38
51,354
Sep 23, 2026
13.63
13.85
13.50
13.50
13.50
51,171
Sep 22, 2026
13.69
13.86
13.38
13.63
13.63
138,612
Sep 21, 2026
13.64
13.83
13.63
13.75
13.75
39,718
Sep 18, 2026
13.80
13.91
13.62
13.62
13.62
64,428
Sep 17, 2026
13.73
14.02
13.73
13.83
13.83
64,802
Sep 16, 2026
13.60
13.86
13.60
13.80
13.80
36,595
Sep 15, 2026
13.76
13.86
13.54
13.66
13.66
94,938
Sep 14, 2026
13.70
13.97
13.61
13.72
13.72
59,453
Sep 11, 2026
13.90
13.98
13.74
13.76
13.76
82,252
Sep 10, 2026
13.97
14.14
13.77
13.77
13.77
978,307
Sep 9, 2026
14.26
14.35
13.87
13.97
13.97
117,762
Sep 8, 2026
14.40
14.47
14.16
14.39
14.39
107,824
Sep 7, 2026
14.68
14.68
14.47
14.58
14.58
35,851
Sep 4, 2026
14.50
14.68
14.30
14.52
14.52
86,607
Sep 3, 2026
14.01
14.50
13.95
14.35
14.35
194,943
Sep 2, 2026
14.36
14.37
13.96
14.00
14.00
204,581
Sep 1, 2026
14.46
14.54
14.30
14.36
14.36
69,979
Aug 31, 2026
14.71
14.72
14.46
14.46
14.46
339,911
Aug 28, 2026
14.65
14.85
14.56
14.66
14.66
50,801
Aug 27, 2026
14.85
14.85
14.48
14.59
14.59
56,922
Aug 26, 2026
14.49
14.83
14.30
14.66
14.66
97,508
Aug 25, 2026
14.40
14.59
14.27
14.30
14.30
62,834
Aug 24, 2026
14.54
14.70
14.43
14.43
14.43
28,800
Aug 21, 2026
14.47
14.68
14.47
14.54
14.54
57,799
Aug 20, 2026
14.26
14.54
14.26
14.47
14.47
32,178
Aug 19, 2026
14.33
14.42
14.23
14.37
14.37
47,200
Aug 18, 2026
14.67
14.81
14.31
14.38
14.38
105,216
Aug 17, 2026
14.98
14.98
14.66
14.71
14.71
52,098
Aug 14, 2026
14.80
14.96
14.76
14.79
14.79
56,104
Aug 13, 2026
14.90
15.01
14.83
14.88
14.88
69,506
Aug 12, 2026
14.80
15.11
14.80
14.90
14.90
62,771
Aug 11, 2026
14.80
15.04
14.63
14.82
14.82
92,155
Aug 10, 2026
15.20
15.20
14.88
14.92
14.92
83,711
Aug 7, 2026
15.50
15.50
15.07
15.07
15.07
109,703
Aug 6, 2026
15.47
15.53
15.24
15.50
15.50
83,330
Aug 5, 2026
15.44
15.70
15.43
15.47
15.47
103,838
Aug 4, 2026
15.42
15.72
15.26
15.44
15.44
104,660
Aug 3, 2026
15.01
15.65
15.01
15.42
15.42
191,674
Jul 31, 2026
15.06
15.23
14.90
15.08
15.08
176,672
Jul 30, 2026
14.50
15.63
14.50
15.06
15.06
393,957
Jul 29, 2026
14.73
14.80
14.21
14.60
14.60
176,913
Jul 28, 2026
14.63
14.87
14.50
14.68
14.68
108,845
Jul 27, 2026
14.42
14.67
14.42
14.53
14.53
108,461
Jul 24, 2026
14.29
14.50
14.07
14.23
14.23
148,240
Jul 23, 2026
14.71
14.71
14.02
14.16
14.16
293,404
Jul 22, 2026
14.47
14.89
14.34
14.82
14.82
114,021
Jul 21, 2026
14.60
14.74
14.32
14.47
14.47
73,625
Jul 20, 2026
14.80
15.05
14.50
14.56
14.56
152,743
Jul 17, 2026
14.81
14.97
14.64
14.86
14.86
77,206
Jul 16, 2026
14.81
14.93
14.60
14.89
14.89
65,488
Jul 15, 2026
14.64
14.84
14.51
14.78
14.78
56,167
Jul 14, 2026
14.30
14.71
14.30
14.62
14.62
118,767
Jul 13, 2026
14.30
14.50
14.26
14.35
14.35
85,786
Jul 10, 2026
14.32
14.52
14.32
14.51
14.51
81,661
Jul 9, 2026
14.39
14.42
14.13
14.24
14.24
1,631,716
Jul 8, 2026
14.60
14.64
14.21
14.29
14.29
120,311
Jul 7, 2026
15.15
15.32
14.71
14.82
14.82
71,024
Jul 6, 2026
15.27
15.42
15.03
15.12
15.12
72,925
Jul 3, 2026
15.10
15.38
14.99
15.23
15.23
138,881
Jul 2, 2026
14.52
15.11
14.50
14.92
14.92
153,398
Jul 1, 2026
14.50
14.66
14.40
14.55
14.55
170,261
Jun 30, 2026
14.45
14.75
14.32
14.55
14.55
156,164
Jun 29, 2026
14.89
15.00
14.26
14.33
14.33
139,581
Jun 26, 2026
15.06
15.16
14.84
14.89
14.89
72,301
Jun 25, 2026
14.90
15.25
14.70
15.06
15.06
90,102
Jun 24, 2026
15.00
15.00
14.67
14.81
14.81
82,471
Jun 23, 2026
14.70
15.13
14.56
14.90
14.90
151,014
Jun 22, 2026
15.31
15.33
14.65
14.95
14.95
246,893
Jun 19, 2026
15.50
15.64
15.29
15.31
15.31
116,006
Jun 18, 2026
15.86
15.93
15.21
15.51
15.51
160,026
Jun 17, 2026
15.47
15.99
15.45
15.86
15.86
230,844
Jun 16, 2026
16.10
16.20
15.34
15.44
15.44
267,776
Jun 15, 2026
16.04
16.50
15.94
15.99
15.99
538,193
Jun 12, 2026
14.69
15.93
14.69
15.53
15.53
441,899
Jun 11, 2026
14.51
14.61
14.23
14.31
14.31
151,313
Jun 10, 2026
14.37
15.15
14.28
14.57
14.57
480,742
Jun 9, 2026
13.58
14.91
13.51
14.27
14.27
425,149
Jun 8, 2026
13.62
13.93
13.62
13.62
13.62
95,910
Jun 5, 2026
14.08
14.14
13.87
13.93
13.93
70,639
Jun 4, 2026
14.26
14.37
13.94
13.99
13.99
287,822
Jun 3, 2026
14.10
14.47
14.03
14.09
14.09
120,983
Jun 2, 2026
14.32
14.43
14.11
14.20
14.20
139,004
Jun 1, 2026
14.60
14.60
14.20
14.20
14.20
122,560
May 29, 2026
14.58
14.77
14.40
14.64
14.64
423,394
May 28, 2026
14.62
14.62
14.30
14.43
14.43
100,144
May 27, 2026
14.34
14.62
14.34
14.57
14.57
111,527
May 26, 2026
14.15
14.47
14.12
14.24
14.24
131,362
May 25, 2026
13.86
14.23
13.84
14.18
14.18
165,074
May 22, 2026
13.62
13.69
13.35
13.69
13.69
176,528
May 21, 2026
13.38
13.62
13.30
13.40
13.40
161,637
May 20, 2026
13.37
13.56
13.06
13.56
13.56
291,203
May 19, 2026
13.50
13.75
13.03
13.20
13.20
336,802
May 18, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
13.80
13.90
13.38
13.56
13.56
348,933
May 15, 2026
14.87
14.87
14.08
14.21
13.91
180,356
May 14, 2026
14.80
14.90
14.66
14.68
14.37
73,630
May 13, 2026
14.90
15.01
14.58
14.69
14.38
94,649
May 12, 2026
14.53
14.91
14.50
14.81
14.50
147,559
May 11, 2026
14.15
14.73
14.15
14.61
14.30
263,078
May 8, 2026
15.00
15.00
14.26
14.26
13.96
956,907
May 7, 2026
16.01
16.15
15.73
15.74
15.41
125,625
May 6, 2026
15.32
16.03
15.29
15.81
15.48
217,483
May 5, 2026
15.00
15.19
14.97
15.19
14.87
70,323
May 4, 2026
15.35
15.40
15.01
15.01
14.69
118,502
Apr 30, 2026
15.32
15.32
14.77
15.20
14.88
182,153
Apr 29, 2026
15.41
15.55
15.21
15.32
15.00
77,361
Apr 28, 2026
15.37
15.74
15.37
15.41
15.08
100,863
Apr 27, 2026
15.94
15.99
15.36
15.38
15.06
158,908
Apr 24, 2026
15.46
15.94
15.33
15.94
15.60
237,891
Apr 23, 2026
15.85
15.85
15.33
15.57
15.24
154,889
Apr 22, 2026
16.24
16.36
15.95
15.95
15.61
143,543
Apr 21, 2026
16.34
16.44
16.02
16.14
15.80
151,064
Apr 20, 2026
16.32
16.38
16.15
16.31
15.97
206,526
Apr 17, 2026
16.04
16.74
15.85
16.53
16.18
171,668
Apr 16, 2026
16.23
16.35
15.95
16.08
15.74
185,856
Apr 15, 2026
16.42
16.43
16.10
16.10
15.76
173,711
Apr 14, 2026
16.30
16.56
16.20
16.42
16.07
190,053
Apr 13, 2026
16.30
16.34
15.91
16.10
15.76
160,103
Apr 10, 2026
16.10
16.67
15.67
16.63
16.28
324,794
Apr 9, 2026
16.48
16.51
16.12
16.21
15.87
160,655
Apr 8, 2026
16.50
16.74
16.28
16.49
16.14
198,365
Apr 7, 2026
15.68
15.95
15.47
15.47
15.14
164,774
Apr 2, 2026
15.50
15.74
15.40
15.66
15.33
84,760
Apr 1, 2026
15.68
15.98
15.64
15.94
15.60
115,738
Mar 31, 2026
15.20
15.50
15.20
15.32
15.00
85,440
Mar 30, 2026
15.00
15.42
15.00
15.28
14.96
110,157
Mar 27, 2026
15.36
15.41
14.98
15.10
14.78
107,376
Mar 26, 2026
15.20
15.56
15.20
15.42
15.09
107,280
Mar 25, 2026
15.32
15.54
15.12
15.34
15.02
165,582
Mar 24, 2026
15.00
15.38
14.84
15.24
14.92
100,534
Mar 23, 2026
14.38
15.46
14.30
15.08
14.76
188,393
Mar 20, 2026
14.44
14.94
14.44
14.58
14.27
146,112
Mar 19, 2026
14.98
14.98
14.28
14.42
14.12
113,113
Mar 18, 2026
14.92
15.08
14.80
14.92
14.61
116,963
Mar 17, 2026
14.74
14.94
14.60
14.72
14.41
97,297
Mar 16, 2026
14.44
14.90
14.40
14.84
14.53
146,105
Mar 13, 2026
14.32
14.52
13.98
14.52
14.21
196,940
Mar 12, 2026
14.76
14.76
14.12
14.50
14.19
404,387
Mar 11, 2026
15.10
15.10
14.72
14.76
14.45
200,221
Mar 10, 2026
14.72
15.26
14.64
15.26
14.94
395,994
Mar 9, 2026
14.32
14.48
14.14
14.34
14.04
170,157
Mar 6, 2026
15.20
15.22
14.66
14.78
14.47
129,325
Mar 5, 2026
15.46
15.48
15.00
15.02
14.70
109,402
Mar 4, 2026
15.16
15.54
15.00
15.44
15.11
169,845
Mar 3, 2026
15.60
15.60
14.96
15.14
14.82
294,083
Mar 2, 2026
15.68
15.92
15.50
15.84
15.51
192,828
Feb 27, 2026
16.00
16.26
15.94
15.98
15.64
167,013
Feb 26, 2026
16.20
16.20
15.50
15.98
15.64
394,200
Feb 25, 2026
16.32
16.40
16.10
16.18
15.84
113,198
Feb 24, 2026
16.24
16.34
16.06
16.20
15.86
111,288
Feb 23, 2026
16.52
16.56
16.20
16.24
15.90
82,188
Feb 20, 2026
16.62
16.78
16.32
16.50
16.15
143,784
Feb 19, 2026
16.54
16.62
16.18
16.62
16.27
167,081
Feb 18, 2026
16.54
16.74
16.38
16.54
16.19
190,478
Feb 17, 2026
16.94
16.94
16.16
16.48
16.13
129,069
Feb 16, 2026
16.64
17.12
16.50
16.72
16.37
219,010
Feb 13, 2026
18.00
18.12
16.58
16.58
16.23
603,522
Feb 12, 2026
18.66
19.12
18.10
18.14
17.76
147,311
Feb 11, 2026
19.10
19.10
18.76
18.84
18.44
80,229
Feb 10, 2026
19.36
19.36
19.02
19.02
18.62
95,964
Feb 9, 2026
18.82
19.44
18.82
19.44
19.03
83,323
Feb 6, 2026
18.70
19.04
18.36
19.00
18.60
88,379
Feb 5, 2026
18.54
19.08
18.54
18.86
18.46
139,435
Feb 4, 2026
19.60
19.60
18.50
18.50
18.11
184,693
Feb 3, 2026
19.40
19.60
19.12
19.60
19.19
71,267
Feb 2, 2026
18.90
19.19
18.76
19.16
18.76
127,023
Jan 30, 2026
19.18
19.28
19.00
19.00
18.60
125,231
Jan 29, 2026
19.50
19.52
18.96
19.08
18.68
158,883
Jan 28, 2026
19.64
19.98
19.20
19.52
19.11
84,256
Jan 27, 2026
19.54
19.66
19.30
19.60
19.19
115,554
Jan 26, 2026
20.50
20.50
19.10
19.28
18.87
270,733
Jan 23, 2026
20.35
20.70
20.05
20.25
19.82
243,561
Jan 22, 2026
19.56
20.35
19.54
20.25
19.82
297,155
Jan 21, 2026
19.18
19.42
19.08
19.38
18.97
58,402
Jan 20, 2026
19.50
19.50
18.90
19.08
18.68
76,086
Jan 19, 2026
19.16
19.44
18.94
19.38
18.97
88,737
Jan 16, 2026
19.58
19.64
19.36
19.42
19.01
103,711
Jan 15, 2026
19.64
19.64
19.34
19.60
19.19
209,694
Jan 14, 2026
19.24
19.64
19.24
19.40
18.99
97,765
Jan 13, 2026
19.70
19.70
19.18
19.28
18.87
234,968
Jan 12, 2026
20.20
20.25
19.54
19.88
19.46
161,426
Jan 9, 2026
19.80
20.15
19.70
20.10
19.68
180,502
Jan 8, 2026
19.38
19.74
19.30
19.74
19.32
106,505
Jan 7, 2026
19.42
19.76
19.28
19.54
19.13
151,429
Jan 6, 2026
19.18
19.56
19.00
19.22
18.81
118,570
Jan 5, 2026
19.04
19.28
18.94
19.14
18.74
113,247
Jan 2, 2026
19.08
19.08
18.62
18.88
18.48
108,604
Dec 30, 2025
18.76
18.90
18.68
18.78
18.38
97,921
Dec 29, 2025
18.96
19.14
18.76
18.80
18.40
115,241
Dec 23, 2025
18.84
18.96
18.76
18.86
18.46
54,883
Dec 22, 2025
18.84
18.98
18.54
18.90
18.50
152,275
Dec 19, 2025
18.80
19.46
18.72
19.02
18.62
351,221
Dec 18, 2025
18.50
18.84
18.18
18.80
18.40
164,839
Dec 17, 2025
18.60
19.04
18.50
18.54
18.15
378,154
Dec 16, 2025
18.66
18.90
18.48
18.60
18.21
153,482
Dec 15, 2025
18.26
18.76
18.18
18.66
18.27
232,827
Dec 12, 2025
18.38
18.40
18.12
18.24
17.85
153,598
Dec 11, 2025
17.66
18.30
17.60
18.30
17.91
198,444
Dec 10, 2025
17.90
17.90
17.22
17.66
17.29
84,631
Dec 9, 2025
17.78
17.90
17.66
17.72
17.35
121,448
Dec 8, 2025
17.54
17.96
17.54
17.78
17.40
156,024
Dec 5, 2025
17.40
17.62
17.28
17.46
17.09
108,530
Dec 4, 2025
17.24
17.42
17.12
17.26
16.90
147,000
Dec 3, 2025
17.44
17.56
17.06
17.24
16.88
134,648
Dec 2, 2025
17.42
17.60
17.38
17.50
17.13
161,473
Dec 1, 2025
17.38
17.56
17.04
17.50
17.13
162,000
Nov 28, 2025
17.46
17.46
16.96
17.38
17.01
116,415
Nov 27, 2025
17.58
17.58
17.06
17.24
16.88
203,577
Nov 26, 2025
17.10
17.56
17.00
17.46
17.09
380,236
Nov 25, 2025
16.40
17.00
16.20
16.84
16.48
290,185
Nov 24, 2025
16.00
16.40
16.00
16.36
16.01
258,433
Nov 21, 2025
15.80
15.92
15.52
15.82
15.49
76,144
Nov 20, 2025
16.00
16.28
15.82
16.04
15.70
131,620
Nov 19, 2025
15.44
16.04
15.36
15.82
15.49
113,433
Nov 18, 2025
15.52
15.54
15.28
15.46
15.13
102,945
Nov 17, 2025
16.10
16.10
15.72
15.78
15.45
77,325
Nov 14, 2025
15.90
16.10
15.62
16.00
15.66
92,159
Nov 13, 2025
15.80
16.20
15.68
15.98
15.64
193,186
Nov 12, 2025
15.50
15.76
15.46
15.66
15.33
87,590
Nov 11, 2025
15.28
15.86
15.18
15.48
15.15
175,294
Nov 10, 2025
15.26
15.48
14.98
15.12
14.80
147,589
Nov 7, 2025
14.58
15.14
14.50
15.14
14.82
285,861
Nov 6, 2025
15.40
15.40
14.40
14.58
14.27
342,210
Nov 5, 2025
15.48
15.66
15.36
15.50
15.17
142,107
Nov 4, 2025
15.76
15.76
15.44
15.64
15.31
133,873
Nov 3, 2025
15.90
16.16
15.88
15.88
15.54
92,400
Oct 31, 2025
16.00
16.06
15.84
15.98
15.64
118,232
Oct 30, 2025
15.86
16.10
15.76
15.92
15.58
94,636
