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 | -0.160001 | -1.4842393321 | 10.78 | 10.78 | 10.56 | 129 | 10.69690625 | DE |
| 4 | -0.620001 | -5.51602313167 | 11.24 | 11.3 | 10.56 | 291 | 11.01837643 | DE |
| 12 | 1.029999 | 10.7403441084 | 9.59 | 11.34 | 9.38 | 298 | 10.50872458 | DE |
| 26 | 0.969999 | 10.0518031088 | 9.65 | 11.34 | 9.23 | 275 | 10.21076983 | DE |
| 52 | 1.649999 | 18.3946376812 | 8.97 | 11.34 | 8.97 | 338 | 9.99949243 | DE |
| 156 | 1.649999 | 18.3946376812 | 8.97 | 11.34 | 8.97 | 338 | 9.99949243 | DE |
| 260 | 1.649999 | 18.3946376812 | 8.97 | 11.34 | 8.97 | 338 | 9.99949243 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 10.56 | -0.14 | -1.31 | 10.68 | 10.68 | 10.56 | 23 |
| 1735853220 | 10.699999 | 0.1 | 0.94 | 10.6 | 10.699999 | 10.58 | 3 |
| 1735594020 | 10.6 | -0.1 | -0.93 | 10.6 | 10.6 | 10.6 | 12 |
| 1735334820 | 10.699999 | -0.04 | -0.37 | 10.78 | 10.78 | 10.66 | 373 |
| 1734989220 | 10.74 | 0.02 | 0.19 | 10.78 | 10.84 | 10.699999 | 37 |
| 1734730020 | 10.72 | -0.34 | -3.07 | 10.98 | 10.98 | 10.68 | 363 |
| 1734643620 | 11.06 | 0.02 | 0.18 | 10.84 | 11.06 | 10.84 | 11 |
| 1734557220 | 11.04 | 0.12 | 1.10 | 10.96 | 11.04 | 10.96 | 55 |
| 1734470820 | 10.92 | -0.28 | -2.50 | 11.16 | 11.16 | 10.92 | 205 |
| 1734384420 | 11.2 | 0.16 | 1.45 | 11.06 | 11.2 | 11.04 | 868 |
| 1734125220 | 11.04 | 0.02 | 0.18 | 10.98 | 11.04 | 10.9 | 505 |
| 1734038820 | 11.02 | 0.04 | 0.36 | 11.04 | 11.04 | 11 | 676 |
| 1733952420 | 10.98 | -0.08 | -0.72 | 11.02 | 11.08 | 10.96 | 64 |
| 1733866020 | 11.06 | -0.02 | -0.18 | 11.08 | 11.16 | 11.06 | 526 |
| 1733779620 | 11.08 | -0.22 | -1.95 | 11.2 | 11.2 | 11.08 | 518 |
| 1733520420 | 11.3 | -0.04 | -0.35 | 11.24 | 11.3 | 11.22 | 145 |
| 1733434020 | 11.34 | 0.16 | 1.43 | 11.24 | 11.34 | 11.18 | 45 |
| 1733347620 | 11.18 | 0.02 | 0.18 | 11.18 | 11.28 | 11.08 | 87 |
| 1733261220 | 11.16 | 0.04 | 0.36 | 11.1 | 11.2 | 11.02 | 88 |
| 1733174820 | 11.12 | 0.12 | 1.09 | 10.94 | 11.16 | 10.9 | 166 |
| 1732915620 | 11 | 0 | 0.00 | 11.06 | 11.1 | 11 | 25 |
| 1732829220 | 11 | 0 | 0.00 | 11.04 | 11.04 | 10.96 | 4 |
| 1732742820 | 11 | -0.12 | -1.08 | 11.14 | 11.14 | 11 | 2574 |
| 1732656420 | 11.12 | -0.14 | -1.24 | 11.2 | 11.34 | 11.12 | 96 |
| 1732570020 | 11.26 | 0.12 | 1.08 | 11.2 | 11.28 | 11.2 | 351 |
| 1732310820 | 11.14 | 0.06 | 0.54 | 11.06 | 11.24 | 10.98 | 358 |
| 1732224420 | 11.08 | 0.1 | 0.91 | 10.88 | 11.08 | 10.88 | 137 |
| 1732138020 | 10.98 | 0.16 | 1.48 | 10.86 | 11 | 10.86 | 553 |
| 1732051620 | 10.82 | 0.1 | 0.93 | 10.699999 | 10.82 | 10.699999 | 6 |
| 1731965220 | 10.72 | 0.2 | 1.90 | 10.56 | 10.82 | 10.56 | 817 |
| 1731705960 | 10.52 | -0.06 | -0.57 | 10.6 | 10.6 | 10.52 | 2 |
| 1731619560 | 10.58 | 0.14 | 1.34 | 10.4 | 10.68 | 10.38 | 291 |
| 1731533160 | 10.44 | 0.02 | 0.19 | 10.36 | 10.44 | 10.34 | 13 |
| 1731446820 | 10.42 | -0.12 | -1.14 | 10.36 | 10.44 | 10.36 | 84 |
| 1731360420 | 10.539999 | 0.4 | 3.94 | 10.46 | 10.6 | 10.46 | 81 |
| 1731101220 | 10.14 | -0.12 | -1.17 | 10.18 | 10.18 | 10.08 | 529 |
| 1731014760 | 10.26 | 0.5 | 5.12 | 9.85 | 10.26 | 9.85 | 371 |
| 1730928360 | 9.76 | 0.13 | 1.35 | 9.85 | 10.08 | 9.67 | 102 |
| 1730841960 | 9.63 | 0.25 | 2.67 | 9.73 | 9.73 | 9.63 | 6 |
| 1730755560 | 9.38 | -0.15 | -1.57 | 9.6 | 9.6 | 9.38 | 211 |
| 1730496360 | 9.5299999 | -0.06 | -0.63 | 9.56 | 9.66 | 9.5299999 | 266 |
| 1730409960 | 9.59 | -0.19 | -1.94 | 9.59 | 9.59 | 9.59 | 1 |
| 1730323560 | 9.7799999 | 0.02 | 0.20 | 9.71 | 9.7799999 | 9.64 | 14 |
| 1730237160 | 9.76 | 0.04 | 0.41 | 9.75 | 9.81 | 9.75 | 238 |
| 1730150760 | 9.72 | 0.09 | 0.93 | 9.6999999 | 9.75 | 9.64 | 2400 |
| 1729888020 | 9.63 | 0.1 | 1.05 | 9.52 | 9.74 | 9.51 | 684 |
| 1729801560 | 9.5299999 | -0.12 | -1.24 | 9.51 | 9.5399999 | 9.51 | 82 |
| 1729715160 | 9.65 | 0.15 | 1.58 | 9.61 | 9.65 | 9.56 | 73 |
| 1729628760 | 9.5 | -0.09 | -0.94 | 9.5 | 9.5 | 9.5 | 7 |
| 1729542360 | 9.59 | -0.13 | -1.34 | 9.74 | 9.74 | 9.59 | 42 |
| 1729283160 | 9.72 | 0.06 | 0.62 | 9.64 | 9.76 | 9.58 | 407 |
| 1729196760 | 9.66 | 0.13 | 1.36 | 9.47 | 9.67 | 9.47 | 49 |
| 1729110360 | 9.5299999 | 0.03 | 0.32 | 9.52 | 9.5299999 | 9.52 | 2 |
| 1729023960 | 9.5 | -0.09 | -0.94 | 9.67 | 9.67 | 9.5 | 36 |
| 1728937620 | 9.59 | 0.08 | 0.84 | 9.47 | 9.61 | 9.47 | 533 |
| 1728678360 | 9.51 | -0.03 | -0.31 | 9.59 | 9.59 | 9.5 | 203 |
| 1728591960 | 9.5399999 | -0.08 | -0.83 | 9.59 | 9.59 | 9.5399999 | 16 |
| 1728505560 | 9.6199999 | 0.16 | 1.69 | 9.55 | 9.6199999 | 9.46 | 46 |
| 1728419160 | 9.46 | -0.16 | -1.66 | 9.44 | 9.46 | 9.44 | 41 |
| 1728332760 | 9.6199999 | 0.04 | 0.42 | 9.58 | 9.6199999 | 9.49 | 44 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
