Milan - Delayed Quote
EUR
Cembre S.p.A. (CMB.MI)
77.10
-2.60
(-3.26%)
At close: October 30 at 5:35:23 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
80.00
80.00
76.70
77.10
77.10
8,192
Oct 29, 2026
80.00
80.40
78.80
79.70
79.70
6,853
Oct 28, 2026
79.00
79.80
78.50
79.60
79.60
12,076
Oct 27, 2026
77.20
79.10
77.10
78.60
78.60
7,573
Oct 26, 2026
77.30
78.80
77.30
77.80
77.80
8,851
Oct 23, 2026
77.90
79.00
76.80
77.30
77.30
7,086
Oct 22, 2026
78.80
78.80
76.30
76.30
76.30
7,475
Oct 21, 2026
80.00
81.40
79.00
79.00
79.00
4,706
Oct 20, 2026
80.00
80.00
77.10
79.30
79.30
16,364
Oct 19, 2026
80.20
81.90
80.00
80.50
80.50
4,304
Oct 16, 2026
82.20
83.50
81.00
81.70
81.70
13,263
Oct 15, 2026
86.40
86.40
81.50
82.50
82.50
10,195
Oct 14, 2026
85.50
87.00
85.00
85.40
85.40
7,760
Oct 13, 2026
84.40
86.30
84.40
85.60
85.60
7,098
Oct 12, 2026
83.10
86.30
83.10
84.30
84.30
7,142
Oct 9, 2026
85.60
85.60
83.50
84.70
84.70
5,214
Oct 8, 2026
86.30
87.90
84.00
84.30
84.30
10,346
Oct 7, 2026
88.00
89.10
85.90
87.30
87.30
11,346
Oct 6, 2026
85.30
88.00
84.70
87.50
87.50
10,367
Oct 5, 2026
83.90
86.60
83.90
85.00
85.00
4,917
Oct 2, 2026
83.90
85.60
83.30
84.30
84.30
7,601
Oct 1, 2026
83.80
84.60
82.90
84.50
84.50
6,875
Sep 30, 2026
85.00
85.00
83.80
84.30
84.30
6,829
Sep 29, 2026
82.90
85.00
82.40
84.80
84.80
9,180
Sep 28, 2026
84.10
84.40
82.80
82.90
82.90
4,148
Sep 25, 2026
83.60
85.40
83.30
84.30
84.30
8,179
Sep 24, 2026
85.00
85.00
82.80
83.80
83.80
7,097
Sep 23, 2026
86.00
87.50
84.00
84.30
84.30
6,540
Sep 22, 2026
86.30
87.60
85.20
86.50
86.50
4,932
Sep 21, 2026
85.20
87.80
85.20
87.30
87.30
3,660
Sep 18, 2026
86.20
88.30
85.00
85.00
85.00
14,526
Sep 17, 2026
87.00
87.90
86.00
86.20
86.20
6,398
Sep 16, 2026
82.60
86.30
82.00
86.00
86.00
24,326
Sep 15, 2026
82.10
84.00
80.60
80.60
80.60
10,944
Sep 14, 2026
82.90
84.50
79.40
81.90
81.90
25,355
Sep 11, 2026
82.00
89.00
80.90
82.60
82.60
39,326
Sep 10, 2026
81.50
83.00
80.80
81.80
81.80
6,528
Sep 9, 2026
83.70
84.00
81.30
81.80
81.80
5,327
Sep 8, 2026
85.90
85.90
83.90
84.30
84.30
8,157
Sep 7, 2026
84.00
85.80
83.90
85.00
85.00
5,307
Sep 4, 2026
84.00
85.10
83.70
84.10
84.10
5,284
Sep 3, 2026
83.60
84.00
83.20
83.30
83.30
6,705
Sep 2, 2026
83.40
83.40
82.10
83.00
83.00
17,736
Sep 1, 2026
83.80
83.90
81.20
83.00
83.00
14,840
Aug 31, 2026
84.30
84.30
82.90
84.00
84.00
6,056
Aug 28, 2026
85.70
85.80
83.00
83.30
83.30
8,816
Aug 27, 2026
83.50
85.90
83.50
85.00
85.00
9,621
Aug 26, 2026
84.50
85.10
83.10
84.00
84.00
25,191
Aug 25, 2026
82.10
84.40
82.10
84.00
84.00
11,423
Aug 24, 2026
80.60
82.50
79.70
81.90
81.90
12,293
Aug 21, 2026
81.00
81.10
80.10
80.60
80.60
5,961
Aug 20, 2026
80.40
81.20
79.80
80.10
80.10
5,307
Aug 19, 2026
80.10
81.60
80.10
80.40
80.40
4,501
Aug 18, 2026
82.10
82.10
80.10
80.10
80.10
7,275
Aug 17, 2026
80.40
82.10
80.40
82.10
82.10
3,090
Aug 14, 2026
80.50
81.10
80.00
81.10
81.10
4,502
Aug 13, 2026
81.30
81.90
80.00
80.50
80.50
5,667
Aug 12, 2026
81.50
82.30
81.10
81.30
81.30
3,335
Aug 11, 2026
82.00
82.40
80.50
81.40
81.40
10,417
Aug 10, 2026
79.60
83.40
79.60
80.70
80.70
46,995
Aug 7, 2026
82.00
82.50
80.40
80.80
80.80
9,043
Aug 6, 2026
81.80
83.00
81.60
82.30
82.30
10,788
Aug 5, 2026
84.00
84.70
82.00
82.50
82.50
12,652
Aug 4, 2026
81.50
84.90
81.50
83.50
83.50
11,518
Aug 3, 2026
83.00
83.30
79.70
81.00
81.00
14,976
Jul 31, 2026
82.60
84.20
81.80
81.80
81.80
8,191
Jul 30, 2026
80.60
83.60
79.80
82.50
82.50
19,211
Jul 29, 2026
83.00
83.50
80.30
80.30
80.30
20,189
Jul 28, 2026
83.30
83.30
79.50
82.80
82.80
27,611
Jul 27, 2026
86.30
87.20
83.80
84.40
84.40
11,896
Jul 24, 2026
85.80
87.40
84.50
85.30
85.30
12,929
Jul 23, 2026
87.40
87.40
85.50
85.90
85.90
18,628
Jul 22, 2026
86.10
87.70
85.70
86.80
86.80
7,340
Jul 21, 2026
85.90
86.70
85.60
85.90
85.90
7,634
Jul 20, 2026
87.00
87.80
85.30
85.60
85.60
12,144
Jul 17, 2026
86.00
87.70
85.20
87.10
87.10
13,238
Jul 16, 2026
89.00
89.00
86.60
87.00
87.00
24,005
Jul 15, 2026
85.30
89.00
85.30
87.80
87.80
16,156
Jul 14, 2026
86.10
87.90
85.60
86.10
86.10
7,386
Jul 13, 2026
86.80
86.80
84.30
86.20
86.20
6,177
Jul 10, 2026
85.20
86.80
84.00
85.90
85.90
27,703
Jul 9, 2026
85.50
86.90
84.50
86.20
86.20
19,354
Jul 8, 2026
81.50
85.40
81.50
85.40
85.40
36,214
Jul 7, 2026
88.60
88.60
81.80
81.90
81.90
15,875
Jul 6, 2026
87.00
88.90
86.20
88.60
88.60
7,245
Jul 3, 2026
88.90
89.00
86.50
87.50
87.50
17,756
Jul 2, 2026
89.40
90.00
87.70
88.10
88.10
14,661
Jul 1, 2026
89.00
90.10
88.00
89.30
89.30
5,856
Jun 30, 2026
89.40
91.80
88.70
89.80
89.80
12,523
Jun 29, 2026
90.00
90.00
87.50
88.00
88.00
9,149
Jun 26, 2026
88.90
89.60
86.70
88.70
88.70
9,751
Jun 25, 2026
88.20
90.80
88.20
90.30
90.30
6,878
Jun 24, 2026
90.70
90.70
88.20
89.10
89.10
7,862
Jun 23, 2026
92.70
92.90
90.50
90.70
90.70
7,561
Jun 22, 2026
90.60
94.40
90.60
94.10
94.10
17,876
Jun 19, 2026
92.50
93.00
89.90
91.20
91.20
15,962
Jun 18, 2026
91.70
93.40
91.60
92.60
92.60
6,222
Jun 17, 2026
92.40
93.70
90.80
92.60
92.60
8,909
Jun 16, 2026
94.50
94.50
91.30
92.30
92.30
12,184
Jun 15, 2026
94.20
95.50
92.70
93.80
93.80
8,680
Jun 12, 2026
92.00
94.20
91.50
92.80
92.80
10,494
Jun 11, 2026
91.80
93.00
90.80
91.50
91.50
7,874
Jun 10, 2026
91.70
92.60
89.70
90.20
90.20
8,151
Jun 9, 2026
90.30
93.30
89.50
90.80
90.80
9,553
Jun 8, 2026
85.00
90.00
84.00
90.00
90.00
11,261
Jun 5, 2026
90.80
90.80
87.40
87.40
87.40
8,914
Jun 4, 2026
91.80
92.60
89.40
89.70
89.70
9,333
Jun 3, 2026
91.00
91.80
89.00
91.80
91.80
5,751
Jun 2, 2026
89.90
90.30
88.10
90.30
90.30
11,446
Jun 1, 2026
88.60
90.00
87.50
88.20
88.20
6,473
May 29, 2026
89.00
89.65
88.20
89.40
89.40
25,216
May 28, 2026
89.00
89.30
88.00
89.00
89.00
6,118
May 27, 2026
89.10
91.60
87.70
88.80
88.80
13,917
May 26, 2026
87.80
90.20
87.50
89.20
89.20
6,040
May 25, 2026
89.00
90.00
87.60
87.80
87.80
8,062
May 22, 2026
87.70
89.10
87.20
89.00
89.00
10,288
May 21, 2026
88.60
89.30
87.10
87.40
87.40
7,708
May 20, 2026
88.20
91.00
87.50
89.00
89.00
15,193
May 19, 2026
96.00
96.00
87.00
88.00
88.00
28,301
May 18, 2026
2.06
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
97.50
97.50
93.80
94.60
94.60
15,928
May 15, 2026
95.00
103.40
95.00
98.00
95.94
50,720
May 14, 2026
86.80
96.80
86.80
96.80
94.77
32,522
May 13, 2026
84.80
87.20
84.50
86.90
85.07
15,798
May 12, 2026
83.60
85.00
83.60
84.20
82.43
11,649
May 11, 2026
85.00
85.80
83.90
84.10
82.33
21,169
May 8, 2026
85.70
86.60
84.80
85.00
83.21
9,698
May 7, 2026
86.00
88.20
85.30
85.30
83.51
27,409
May 6, 2026
84.60
86.90
83.30
86.90
85.07
31,766
May 5, 2026
82.50
83.70
81.30
83.70
81.94
34,899
May 4, 2026
78.00
84.70
78.00
82.20
80.47
18,717
Apr 30, 2026
73.60
78.00
73.40
77.90
76.26
18,885
Apr 29, 2026
72.70
77.60
72.70
74.70
73.13
27,707
Apr 28, 2026
73.00
73.90
72.40
72.60
71.07
10,134
Apr 27, 2026
72.40
73.20
72.00
72.90
71.37
2,753
Apr 24, 2026
73.00
73.60
71.80
73.00
71.47
3,569
Apr 23, 2026
73.80
73.90
72.40
73.60
72.05
10,931
Apr 22, 2026
75.00
75.60
73.50
73.60
72.05
7,587
Apr 21, 2026
74.00
76.10
74.00
75.00
73.42
12,908
Apr 20, 2026
74.00
74.20
73.00
73.80
72.25
6,919
Apr 17, 2026
74.00
75.30
74.00
74.50
72.93
4,587
Apr 16, 2026
73.30
74.70
73.30
74.00
72.44
4,999
Apr 15, 2026
74.30
75.00
73.10
73.10
71.56
7,094
Apr 14, 2026
73.30
75.60
73.30
74.00
72.44
8,872
Apr 13, 2026
74.00
74.20
72.90
73.90
72.35
5,839
Apr 10, 2026
71.60
74.80
71.60
74.10
72.54
12,259
Apr 9, 2026
72.00
72.80
71.30
72.40
70.88
5,038
Apr 8, 2026
72.00
72.00
70.90
72.00
70.49
9,819
Apr 7, 2026
68.50
70.50
68.00
69.60
68.14
13,322
Apr 2, 2026
67.40
68.80
67.00
68.60
67.16
8,281
Apr 1, 2026
67.00
68.50
66.90
68.50
67.06
9,067
Mar 31, 2026
65.20
67.00
65.20
66.40
65.00
14,277
Mar 30, 2026
64.80
65.70
63.80
65.70
64.32
7,558
Mar 27, 2026
64.00
65.60
62.80
64.80
63.44
26,533
Mar 26, 2026
62.50
64.90
60.90
64.30
62.95
15,504
Mar 25, 2026
61.80
62.70
61.40
62.00
60.70
7,975
Mar 24, 2026
62.00
62.00
60.90
61.10
59.82
5,309
Mar 23, 2026
60.30
62.20
59.40
61.90
60.60
12,173
Mar 20, 2026
62.00
62.90
60.70
60.70
59.42
8,756
Mar 19, 2026
63.50
63.50
61.60
62.00
60.70
12,140
Mar 18, 2026
63.60
65.20
63.00
63.60
62.26
12,270
Mar 17, 2026
62.60
63.80
61.70
63.40
62.07
14,774
Mar 16, 2026
63.50
64.60
62.50
62.50
61.19
22,938
Mar 13, 2026
69.40
70.80
61.20
61.90
60.60
49,473
Mar 12, 2026
69.00
69.30
68.50
69.10
67.65
6,719
Mar 11, 2026
70.90
70.90
69.00
69.10
67.65
11,286
Mar 10, 2026
69.70
71.60
69.70
70.30
68.82
7,524
Mar 9, 2026
72.20
72.20
68.30
69.40
67.94
19,406
Mar 6, 2026
70.50
71.80
70.50
71.10
69.61
5,883
Mar 5, 2026
71.00
71.50
70.30
70.30
68.82
3,817
Mar 4, 2026
70.20
72.60
70.20
71.10
69.61
7,631
Mar 3, 2026
73.50
73.50
70.90
71.70
70.19
12,613
Mar 2, 2026
73.00
75.30
73.00
73.40
71.86
9,828
Feb 27, 2026
72.80
75.00
72.70
75.00
73.42
15,677
Feb 26, 2026
73.70
74.00
72.60
72.70
71.17
5,655
Feb 25, 2026
73.30
74.30
72.70
73.70
72.15
15,181
Feb 24, 2026
73.70
74.40
73.10
73.50
71.96
6,170
Feb 23, 2026
74.30
75.30
73.40
74.00
72.44
6,177
Feb 20, 2026
74.80
75.00
72.90
74.30
72.74
12,958
Feb 19, 2026
72.10
75.20
71.40
74.40
72.84
15,241
Feb 18, 2026
70.80
72.50
70.80
72.00
70.49
13,615
Feb 17, 2026
68.90
70.90
68.90
70.80
69.31
12,243
Feb 16, 2026
68.00
69.70
67.90
68.90
67.45
8,341
Feb 13, 2026
67.50
68.20
66.90
68.20
66.77
6,843
Feb 12, 2026
68.20
68.90
67.10
67.30
65.89
5,576
Feb 11, 2026
68.70
70.10
68.20
69.00
67.55
9,786
Feb 10, 2026
70.20
70.30
69.00
69.50
68.04
5,072
Feb 9, 2026
69.50
70.00
69.00
69.80
68.33
4,107
Feb 6, 2026
68.30
69.50
67.90
69.50
68.04
3,202
Feb 5, 2026
69.50
69.80
68.30
68.60
67.16
8,068
Feb 4, 2026
69.00
69.70
68.50
69.00
67.55
6,821
Feb 3, 2026
69.20
70.30
69.10
69.10
67.65
8,940
Feb 2, 2026
69.00
70.20
68.70
69.60
68.14
5,364
Jan 30, 2026
69.80
71.00
68.80
69.60
68.14
14,951
Jan 29, 2026
68.20
70.90
68.00
69.20
67.75
17,119
Jan 28, 2026
67.20
68.10
66.50
68.10
66.67
11,956
Jan 27, 2026
66.20
67.50
66.20
67.40
65.98
6,802
Jan 26, 2026
67.00
67.40
66.20
66.50
65.10
5,096
Jan 23, 2026
67.30
67.90
66.90
67.00
65.59
7,535
Jan 22, 2026
65.50
67.80
65.50
67.70
66.28
19,861
Jan 21, 2026
66.40
66.90
65.20
65.50
64.12
6,358
Jan 20, 2026
67.60
67.80
66.30
66.60
65.20
3,317
Jan 19, 2026
67.90
67.90
66.30
67.60
66.18
13,162
Jan 16, 2026
67.00
68.00
66.90
67.90
66.47
8,560
Jan 15, 2026
66.30
67.60
65.70
67.10
65.69
5,683
Jan 14, 2026
66.20
67.00
65.40
66.30
64.91
6,345
Jan 13, 2026
66.60
67.40
66.20
66.20
64.81
4,196
Jan 12, 2026
68.00
68.00
66.80
67.40
65.98
5,795
Jan 9, 2026
68.60
68.60
67.70
67.80
66.37
5,689
Jan 8, 2026
68.00
69.80
68.00
68.60
67.16
7,850
Jan 7, 2026
69.20
70.30
67.90
68.40
66.96
11,496
Jan 6, 2026
68.90
69.30
68.30
69.20
67.75
3,821
Jan 5, 2026
68.90
69.10
68.10
68.90
67.45
5,499
Jan 2, 2026
68.20
68.70
67.50
67.60
66.18
10,842
Dec 30, 2025
68.10
68.50
67.50
68.20
66.77
5,770
Dec 29, 2025
69.30
69.30
67.50
68.20
66.77
7,195
Dec 23, 2025
68.90
68.90
67.80
68.30
66.86
4,102
Dec 22, 2025
69.00
69.10
67.80
68.80
67.35
4,971
Dec 19, 2025
68.70
70.30
68.40
69.10
67.65
20,055
Dec 18, 2025
68.30
69.20
66.70
68.60
67.16
11,284
Dec 17, 2025
68.00
69.50
67.90
68.00
66.57
7,274
Dec 16, 2025
68.90
68.90
68.10
68.60
67.16
6,070
Dec 15, 2025
69.40
69.70
68.10
68.30
66.86
9,066
Dec 12, 2025
69.00
70.10
68.80
69.40
67.94
14,957
Dec 11, 2025
67.40
70.00
67.30
69.40
67.94
27,250
Dec 10, 2025
68.00
68.70
67.50
67.80
66.37
6,629
Dec 9, 2025
68.10
69.60
68.00
68.00
66.57
17,958
Dec 8, 2025
68.00
68.50
67.40
68.30
66.86
4,851
Dec 5, 2025
68.00
68.90
67.90
68.40
66.96
12,261
Dec 4, 2025
68.30
68.40
66.70
68.20
66.77
18,678
Dec 3, 2025
68.40
69.20
67.90
68.40
66.96
11,014
Dec 2, 2025
66.60
68.50
66.60
68.00
66.57
9,206
Dec 1, 2025
67.00
68.20
66.00
68.20
66.77
14,101
Nov 28, 2025
66.10
68.10
66.00
67.00
65.59
11,485
Nov 27, 2025
65.90
66.40
65.20
66.40
65.00
10,309
Nov 26, 2025
66.20
66.30
65.30
65.50
64.12
6,195
Nov 25, 2025
64.80
66.30
64.60
66.30
64.91
7,596
Nov 24, 2025
63.60
65.70
63.40
65.70
64.32
15,805
Nov 21, 2025
64.60
64.60
63.10
63.50
62.17
8,454
Nov 20, 2025
64.30
65.40
64.00
65.00
63.63
14,634
Nov 19, 2025
65.30
65.50
64.00
64.00
62.65
19,112
Nov 18, 2025
64.40
65.40
64.20
64.90
63.54
17,716
Nov 17, 2025
63.90
66.30
62.30
66.30
64.91
23,380
Nov 14, 2025
60.40
64.00
60.10
63.30
61.97
19,488
Nov 13, 2025
62.80
62.80
60.70
61.50
60.21
15,884
Nov 12, 2025
60.80
62.50
60.80
62.00
60.70
14,458
Nov 11, 2025
61.00
61.50
60.30
61.00
59.72
14,763
Nov 10, 2025
60.40
62.20
60.00
60.70
59.42
26,894
Nov 7, 2025
59.70
60.00
58.70
59.90
58.64
16,806
Nov 6, 2025
60.90
61.10
59.20
59.40
58.15
18,154
Nov 5, 2025
60.80
61.30
60.00
60.80
59.52
21,318
Nov 4, 2025
61.50
62.20
60.70
61.50
60.21
21,046
Nov 3, 2025
63.20
63.40
61.50
62.40
61.09
12,825
Oct 31, 2025
63.00
64.00
62.80
63.20
61.87
7,946
Oct 30, 2025
63.40
63.80
62.50
63.00
61.68
8,903
