Cementir Holding N.V. (3PC)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1999999 | -2.04289991872 | 9.7899999 | 9.7899999 | 9.56 | 291 | 9.72 | DE |
| 4 | -0.689999 | -6.71205318211 | 10.279999 | 10.279999 | 9.56 | 287 | 9.91467088 | DE |
| 12 | -0.51 | -5.0495049505 | 10.1 | 10.34 | 9.56 | 355 | 10.03376239 | DE |
| 26 | 0.62 | 6.91192865106 | 8.97 | 10.52 | 8.97 | 360 | 9.83949315 | DE |
| 52 | 0.62 | 6.91192865106 | 8.97 | 10.52 | 8.97 | 360 | 9.83949315 | DE |
| 156 | 0.62 | 6.91192865106 | 8.97 | 10.52 | 8.97 | 360 | 9.83949315 | DE |
| 260 | 0.62 | 6.91192865106 | 8.97 | 10.52 | 8.97 | 360 | 9.83949315 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719260820 | 9.72 | -0.11 | -1.12 | 9.7899999 | 9.7899999 | 9.72 | 291 |
| 1719001620 | 9.83 | 0 | 0.00 | 9.83 | 9.83 | 9.83 | 0 |
| 1718915220 | 9.83 | 0 | 0.00 | 9.83 | 9.83 | 9.83 | 0 |
| 1718828820 | 9.83 | 0 | 0.00 | 9.83 | 9.83 | 9.83 | 0 |
| 1718742420 | 9.83 | 0 | 0.00 | 9.83 | 9.83 | 9.83 | 0 |
| 1718656020 | 9.83 | 0 | 0.00 | 9.83 | 9.83 | 9.83 | 0 |
| 1718396820 | 9.83 | -0.12 | -1.21 | 9.83 | 9.83 | 9.83 | 700 |
| 1718310420 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1718224020 | 9.9499999 | -0.04 | -0.40 | 9.9499999 | 9.9499999 | 9.9499999 | 57 |
| 1718137620 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1718051220 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1717792020 | 9.99 | 0.02 | 0.20 | 9.97 | 9.99 | 9.97 | 145 |
| 1717705620 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.97 | 0 |
| 1717619220 | 9.97 | 0.01 | 0.10 | 9.97 | 9.97 | 9.97 | 213 |
| 1717532820 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 0 |
| 1717446420 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 0 |
| 1717187220 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 0 |
| 1717100820 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 0 |
| 1717014420 | 9.96 | -0.32 | -3.11 | 9.96 | 9.96 | 9.96 | 400 |
| 1716928020 | 10.279999 | 0.18 | 1.78 | 10.279999 | 10.279999 | 10.279999 | 200 |
| 1716841620 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1716582420 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1716496020 | 10.1 | -0.1 | -0.98 | 10.1 | 10.1 | 10.1 | 16 |
| 1716409560 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1716323160 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1716236760 | 10.199999 | -0.06 | -0.58 | 10.199999 | 10.199999 | 10.199999 | 400 |
| 1715977620 | 10.26 | 0 | 0.00 | 10.26 | 10.26 | 10.26 | 0 |
| 1715891220 | 10.26 | 0 | 0.00 | 10.26 | 10.26 | 10.26 | 0 |
| 1715804820 | 10.26 | 0 | 0.00 | 10.26 | 10.26 | 10.26 | 0 |
| 1715718420 | 10.26 | 0.14 | 1.38 | 10.26 | 10.26 | 10.26 | 1459 |
| 1715632020 | 10.119999 | 0 | 0.00 | 10.119999 | 10.119999 | 10.119999 | 0 |
| 1715372820 | 10.119999 | 0 | 0.00 | 10.119999 | 10.119999 | 10.119999 | 1 |
| 1715286420 | 10.119999 | -0.08 | -0.78 | 10.119999 | 10.119999 | 10.119999 | 500 |
| 1715200020 | 10.199999 | -0.14 | -1.35 | 10.199999 | 10.199999 | 10.199999 | 264 |
| 1715113620 | 10.34 | 0.51 | 5.19 | 10.279999 | 10.34 | 10.279999 | 415 |
| 1715027220 | 9.83 | 0 | 0.00 | 9.83 | 9.83 | 9.83 | 0 |
| 1714768020 | 9.83 | 0 | 0.00 | 9.83 | 9.83 | 9.83 | 0 |
| 1714681620 | 9.83 | 0 | 0.00 | 9.83 | 9.83 | 9.83 | 0 |
| 1714508820 | 9.83 | 0 | 0.00 | 9.83 | 9.83 | 9.83 | 0 |
| 1714422420 | 9.83 | 0 | 0.00 | 9.83 | 9.83 | 9.83 | 0 |
| 1714163220 | 9.83 | 0 | 0.00 | 9.83 | 9.83 | 9.83 | 0 |
| 1714076820 | 9.83 | 0.04 | 0.41 | 9.83 | 9.83 | 9.83 | 130 |
| 1713990360 | 9.7899999 | 0 | 0.00 | 9.7899999 | 9.7899999 | 9.7899999 | 0 |
| 1713903960 | 9.7899999 | 0.03 | 0.31 | 9.7899999 | 9.7899999 | 9.7899999 | 200 |
| 1713817620 | 9.76 | 0 | 0.00 | 9.76 | 9.76 | 9.76 | 0 |
| 1713558420 | 9.76 | 0.07 | 0.72 | 9.66 | 9.77 | 9.66 | 1437 |
| 1713472020 | 9.69 | -0.21 | -2.12 | 9.69 | 9.69 | 9.69 | 60 |
| 1713385620 | 9.9 | -0.28 | -2.75 | 9.9 | 9.9 | 9.9 | 312 |
| 1713299160 | 10.18 | 0 | 0.00 | 10.18 | 10.18 | 10.18 | 0 |
| 1713212760 | 10.18 | 0 | 0.00 | 10.18 | 10.18 | 10.18 | 0 |
| 1712953560 | 10.18 | 0 | 0.00 | 10.18 | 10.18 | 10.18 | 0 |
| 1712867160 | 10.18 | 0 | 0.00 | 10.18 | 10.18 | 10.18 | 0 |
| 1712780760 | 10.18 | -0.06 | -0.59 | 10.18 | 10.18 | 10.18 | 2 |
| 1712694360 | 10.24 | 0 | 0.00 | 10.24 | 10.24 | 10.24 | 0 |
| 1712607960 | 10.24 | 0.06 | 0.59 | 10.24 | 10.24 | 10.24 | 290 |
| 1712348820 | 10.18 | -0.26 | -2.49 | 10.1 | 10.18 | 10.1 | 335 |
| 1712265960 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 0 |
| 1712179560 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 0 |
| 1712093160 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 0 |
| 1711661160 | 10.44 | -0.08 | -0.76 | 10.44 | 10.44 | 10.44 | 20 |
| 1711574820 | 10.52 | 0.28 | 2.73 | 10.52 | 10.52 | 10.52 | 80 |
| 1711488360 | 10.24 | 0 | 0.00 | 10.24 | 10.24 | 10.24 | 0 |
| 1711401960 | 10.24 | 0.61 | 6.33 | 10.22 | 10.24 | 10.22 | 450 |
| 1711142760 | 9.63 | 0 | 0.00 | 9.63 | 9.63 | 9.63 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
