Cementos Molins, S.A. (CMO) Price History
Daily open, high, low, close and volume for Cementos Molins, S.A. (CMO) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €32.20 | €34.40 | €32.20 | €32.00 | 399 |
| 2026-10-08 | €33.20 | €33.20 | €33.00 | €32.00 | 70 |
| 2026-10-07 | €32.80 | €33.00 | €31.20 | €32.00 | 601 |
| 2026-10-06 | €34.00 | €34.60 | €32.80 | €34.00 | 792 |
| 2026-10-05 | €34.80 | €34.80 | €34.80 | €34.00 | 10 |
| 2026-10-02 | €36.80 | €36.80 | €33.80 | €34.00 | 1,181 |
| 2026-10-01 | €38.80 | €38.80 | €36.00 | €36.20 | 2,303 |
| 2026-09-30 | €38.20 | €38.80 | €38.20 | €39.60 | 71 |
| 2026-09-29 | €38.20 | €38.80 | €38.20 | €39.60 | 82 |
| 2026-09-28 | €38.60 | €39.00 | €38.60 | €39.60 | 76 |
| 2026-09-25 | €38.20 | €39.00 | €38.20 | €39.60 | 46 |
| 2026-09-24 | €38.20 | €38.20 | €38.20 | €39.60 | 1 |
| 2026-09-23 | €39.60 | €39.60 | €38.20 | €39.60 | 8,243 |
| 2026-09-22 | €38.60 | €40.00 | €38.20 | €39.60 | 5,648 |
| 2026-09-21 | €39.20 | €39.60 | €39.20 | €39.60 | 697 |
| 2026-09-18 | €40.00 | €40.00 | €40.00 | €40.00 | 0 |
| 2026-09-17 | €40.00 | €40.00 | €39.60 | €40.00 | 10,311 |
| 2026-09-16 | €40.00 | €40.00 | €40.00 | €40.00 | 50 |
| 2026-09-15 | €40.00 | €40.00 | €40.00 | €40.00 | 0 |
| 2026-09-14 | €40.00 | €40.00 | €40.00 | €40.00 | 0 |
| 2026-09-11 | €40.00 | €40.00 | €40.00 | €40.00 | 9,357 |
| 2026-09-10 | €40.20 | €40.20 | €40.00 | €40.00 | 864 |
| 2026-09-09 | €40.00 | €40.00 | €40.00 | €40.00 | 127 |
| 2026-09-08 | €40.00 | €40.00 | €40.00 | €40.00 | 0 |
| 2026-09-07 | €40.20 | €40.20 | €40.20 | €40.00 | 10 |
| 2026-09-04 | €40.20 | €40.20 | €40.20 | €40.00 | 75 |
| 2026-09-03 | €40.00 | €40.60 | €40.00 | €40.00 | 5,156 |
| 2026-09-02 | €39.20 | €39.20 | €39.20 | €40.00 | 25 |
| 2026-09-01 | €40.00 | €40.00 | €40.00 | €40.00 | 0 |
| 2026-08-31 | €40.40 | €40.40 | €40.40 | €40.00 | 1 |
| 2026-08-28 | €40.60 | €40.60 | €40.60 | €40.00 | 116 |
| 2026-08-27 | €40.80 | €40.80 | €39.40 | €40.00 | 194 |
| 2026-08-26 | €40.40 | €40.60 | €39.80 | €40.00 | 5,365 |
| 2026-08-25 | €40.40 | €41.80 | €39.80 | €40.00 | 1,094 |
| 2026-08-24 | €40.20 | €41.80 | €40.20 | €40.40 | 1,830 |
| 2026-08-21 | €42.00 | €42.00 | €42.00 | €42.00 | 0 |
| 2026-08-20 | €42.00 | €42.00 | €42.00 | €42.00 | 12 |
| 2026-08-19 | €42.00 | €42.00 | €42.00 | €42.00 | 0 |
| 2026-08-18 | €42.00 | €42.00 | €42.00 | €42.00 | 0 |
| 2026-08-17 | €42.00 | €42.00 | €42.00 | €42.00 | 0 |
| 2026-08-14 | €42.00 | €42.00 | €42.00 | €42.00 | 0 |
| 2026-08-13 | €42.00 | €42.00 | €42.00 | €42.00 | 0 |
| 2026-08-12 | €42.00 | €42.00 | €42.00 | €42.00 | 0 |
| 2026-08-11 | €41.00 | €42.00 | €41.00 | €42.00 | 442 |
| 2026-08-10 | €42.20 | €42.20 | €42.20 | €42.00 | 221 |
| 2026-08-07 | €42.20 | €42.20 | €39.80 | €42.00 | 353 |
| 2026-08-06 | €42.20 | €42.20 | €42.20 | €42.00 | 39 |
| 2026-08-05 | €42.40 | €42.40 | €42.40 | €42.00 | 12 |
| 2026-08-04 | €42.60 | €42.60 | €42.60 | €42.00 | 141 |
| 2026-08-03 | €42.00 | €42.20 | €41.40 | €42.00 | 668 |
| 2026-07-31 | €42.00 | €42.00 | €42.00 | €42.00 | 15,120 |
| 2026-07-30 | €40.40 | €42.20 | €40.00 | €42.00 | 2,427 |
| 2026-07-29 | €41.00 | €42.40 | €40.60 | €42.40 | 307 |
| 2026-07-28 | €42.20 | €42.20 | €40.60 | €42.40 | 477 |
| 2026-07-27 | €41.80 | €43.40 | €41.80 | €42.40 | 1,178 |
| 2026-07-24 | €41.80 | €42.00 | €41.80 | €42.00 | 567 |
| 2026-07-23 | €41.40 | €41.80 | €40.00 | €40.00 | 650 |
| 2026-07-22 | €40.80 | €41.40 | €40.80 | €41.20 | 664 |
| 2026-07-21 | €41.00 | €41.00 | €40.40 | €40.40 | 965 |
| 2026-07-20 | €40.00 | €41.40 | €40.00 | €40.40 | 1,562 |
| 2026-07-17 | €41.80 | €43.80 | €40.40 | €42.00 | 1,804 |
| 2026-07-16 | €45.40 | €45.40 | €43.40 | €44.80 | 935 |
| 2026-07-15 | €46.60 | €46.60 | €44.00 | €45.00 | 3,594 |
| 2026-07-14 | €42.80 | €46.80 | €42.00 | €43.00 | 4,852 |
| 2026-07-13 | €39.00 | €39.00 | €39.00 | €39.00 | 0 |
| 2026-07-10 | €39.00 | €39.00 | €39.00 | €39.00 | 0 |
| 2026-07-09 | €39.00 | €39.00 | €39.00 | €39.00 | 0 |
| 2026-07-08 | €39.00 | €39.00 | €39.00 | €39.00 | 0 |
| 2026-07-07 | €39.00 | €39.00 | €39.00 | €39.00 | 0 |
| 2026-07-06 | €39.00 | €39.00 | €39.00 | €39.00 | 0 |
| 2026-07-03 | €39.00 | €39.00 | €39.00 | €39.00 | 0 |
| 2026-07-02 | €39.00 | €39.00 | €39.00 | €39.00 | 800 |
| 2026-07-01 | €39.00 | €39.00 | €39.00 | €38.00 | 2 |
| 2026-06-30 | €38.00 | €38.00 | €38.00 | €38.00 | 0 |
| 2026-06-29 | €38.00 | €38.00 | €38.00 | €38.00 | 0 |
| 2026-06-26 | €38.00 | €38.00 | €38.00 | €38.00 | 80 |
| 2026-06-25 | €38.00 | €38.00 | €38.00 | €38.00 | 0 |
| 2026-06-24 | €38.00 | €38.00 | €38.00 | €38.00 | 0 |
| 2026-06-23 | €38.00 | €38.00 | €38.00 | €38.00 | 428 |
| 2026-06-22 | €38.00 | €38.00 | €38.00 | €38.00 | 0 |
| 2026-06-19 | €38.00 | €38.00 | €38.00 | €38.00 | 0 |
| 2026-06-18 | €38.00 | €38.00 | €38.00 | €38.00 | 0 |
| 2026-06-17 | €38.00 | €38.00 | €38.00 | €38.00 | 0 |
| 2026-06-16 | €38.00 | €38.00 | €38.00 | €38.00 | 70 |
| 2026-06-15 | €38.00 | €38.00 | €38.00 | €38.00 | 0 |
| 2026-06-12 | €38.00 | €38.00 | €38.00 | €38.00 | 0 |
| 2026-06-11 | €38.00 | €38.00 | €38.00 | €38.00 | 80 |
| 2026-06-10 | €38.00 | €38.00 | €38.00 | €38.00 | 500 |
| 2026-06-09 | €38.00 | €38.00 | €38.00 | €38.00 | 420 |
| 2026-06-08 | €38.00 | €38.00 | €38.00 | €38.00 | 0 |
| 2026-06-05 | €38.00 | €38.00 | €38.00 | €38.00 | 0 |
| 2026-06-04 | €38.00 | €38.00 | €38.00 | €38.00 | 1,000 |
| 2026-06-03 | €37.40 | €37.40 | €37.40 | €37.40 | 0 |
| 2026-06-02 | €37.40 | €37.40 | €37.40 | €37.40 | 0 |
| 2026-06-01 | €37.40 | €37.40 | €37.40 | €37.40 | 0 |
| 2026-05-29 | €38.00 | €38.00 | €37.40 | €37.40 | 10,886 |
| 2026-05-28 | €38.00 | €38.00 | €38.00 | €38.00 | 690 |
| 2026-05-27 | €37.40 | €37.40 | €37.40 | €37.40 | 0 |
| 2026-05-26 | €38.40 | €38.40 | €38.40 | €37.40 | 7 |
| 2026-05-25 | €37.40 | €37.40 | €37.40 | €37.40 | 0 |
| 2026-05-22 | €37.40 | €37.40 | €37.40 | €37.40 | 0 |
| 2026-05-21 | €37.40 | €37.40 | €37.40 | €37.40 | 608 |
| 2026-05-20 | €37.40 | €37.40 | €37.40 | €37.40 | 0 |
| 2026-05-19 | €37.40 | €37.40 | €37.40 | €37.40 | 0 |
| 2026-05-18 | €37.40 | €37.40 | €37.40 | €37.40 | 500 |
| 2026-05-15 | €37.80 | €37.80 | €37.80 | €37.80 | 10,000 |
| 2026-05-14 | €37.80 | €37.80 | €37.80 | €37.80 | 0 |
| 2026-05-13 | €38.40 | €38.40 | €38.40 | €37.80 | 11 |
| 2026-05-12 | €37.80 | €37.80 | €37.80 | €37.80 | 0 |
| 2026-05-11 | €37.80 | €37.80 | €37.80 | €37.80 | 5 |
| 2026-05-08 | €37.80 | €37.80 | €37.80 | €37.80 | 0 |
| 2026-05-07 | €38.00 | €38.00 | €37.80 | €37.80 | 4,400 |
| 2026-05-06 | €37.80 | €38.00 | €37.80 | €38.00 | 1,025 |
| 2026-05-05 | €37.80 | €37.80 | €37.80 | €37.80 | 75 |
| 2026-05-04 | €37.80 | €37.80 | €37.80 | €37.80 | 250 |
| 2026-04-30 | €37.80 | €37.80 | €37.80 | €37.80 | 680 |
| 2026-04-29 | €35.00 | €35.00 | €35.00 | €35.00 | 0 |
| 2026-04-28 | €35.00 | €35.00 | €35.00 | €35.00 | 0 |
| 2026-04-27 | €35.00 | €35.00 | €35.00 | €35.00 | 0 |
| 2026-04-24 | €35.00 | €35.00 | €35.00 | €35.00 | 0 |
| 2026-04-23 | €35.00 | €35.00 | €35.00 | €35.00 | 0 |
| 2026-04-22 | €35.00 | €35.00 | €35.00 | €35.00 | 0 |
| 2026-04-21 | €35.60 | €35.60 | €35.60 | €35.00 | 10 |
| 2026-04-20 | €35.00 | €35.00 | €35.00 | €35.00 | 0 |
| 2026-04-17 | €35.00 | €35.00 | €35.00 | €35.00 | 0 |
| 2026-04-16 | €35.00 | €35.00 | €35.00 | €35.00 | 0 |
| 2026-04-15 | €35.00 | €35.00 | €35.00 | €35.00 | 0 |
| 2026-04-14 | €35.00 | €35.00 | €35.00 | €35.00 | 0 |
| 2026-04-13 | €35.60 | €35.60 | €35.60 | €35.00 | 10 |
| 2026-04-10 | €35.00 | €35.00 | €35.00 | €35.00 | 0 |
| 2026-04-09 | €35.00 | €35.00 | €35.00 | €35.00 | 467 |
| 2026-04-08 | €34.60 | €34.60 | €34.60 | €34.60 | 0 |
| 2026-04-07 | €34.60 | €34.60 | €34.60 | €34.60 | 150 |
| 2026-04-02 | €34.60 | €34.60 | €34.60 | €34.60 | 0 |
| 2026-04-01 | €34.60 | €34.60 | €34.60 | €34.60 | 0 |
| 2026-03-31 | €34.60 | €34.60 | €34.60 | €34.60 | 240 |
| 2026-03-30 | €34.00 | €34.00 | €34.00 | €34.00 | 0 |
| 2026-03-27 | €34.00 | €34.00 | €34.00 | €34.00 | 0 |
| 2026-03-26 | €34.60 | €34.60 | €34.60 | €34.00 | 10 |
| 2026-03-25 | €34.00 | €34.00 | €34.00 | €34.00 | 3,578 |
| 2026-03-24 | €34.00 | €34.00 | €34.00 | €34.00 | 0 |
| 2026-03-23 | €33.00 | €33.00 | €33.00 | €34.00 | 111 |
| 2026-03-20 | €34.00 | €34.00 | €34.00 | €34.00 | 2,358 |
| 2026-03-19 | €34.00 | €34.00 | €34.00 | €34.00 | 0 |
| 2026-03-18 | €34.00 | €34.00 | €34.00 | €34.00 | 3,245 |
| 2026-03-17 | €34.00 | €34.00 | €34.00 | €34.00 | 797 |
| 2026-03-16 | €34.00 | €34.00 | €34.00 | €34.00 | 0 |
| 2026-03-13 | €34.00 | €34.00 | €34.00 | €34.00 | 0 |
| 2026-03-12 | €34.00 | €34.00 | €34.00 | €34.00 | 0 |
| 2026-03-11 | €34.00 | €34.00 | €34.00 | €34.00 | 165 |
| 2026-03-10 | €34.00 | €34.00 | €34.00 | €34.00 | 0 |
| 2026-03-09 | €34.00 | €34.00 | €34.00 | €34.00 | 335 |
| 2026-03-06 | €34.00 | €34.00 | €34.00 | €34.00 | 0 |
| 2026-03-05 | €34.00 | €34.00 | €34.00 | €34.00 | 0 |
| 2026-03-04 | €34.60 | €34.60 | €34.60 | €34.00 | 35 |
| 2026-03-03 | €34.00 | €34.00 | €34.00 | €34.00 | 1,300 |
| 2026-03-02 | €34.00 | €34.00 | €34.00 | €34.00 | 0 |
| 2026-02-27 | €34.00 | €34.00 | €34.00 | €34.00 | 0 |
| 2026-02-26 | €34.00 | €34.00 | €34.00 | €34.00 | 200 |
| 2026-02-25 | €33.40 | €33.40 | €33.40 | €33.40 | 0 |
| 2026-02-24 | €33.40 | €33.40 | €33.40 | €33.40 | 0 |
| 2026-02-23 | €33.40 | €33.40 | €33.40 | €33.40 | 0 |
| 2026-02-20 | €34.00 | €34.00 | €34.00 | €33.40 | 109 |
| 2026-02-19 | €34.00 | €34.00 | €34.00 | €33.40 | 9 |
| 2026-02-18 | €33.40 | €33.40 | €33.40 | €33.40 | 0 |
| 2026-02-17 | €33.40 | €33.40 | €33.40 | €33.40 | 0 |
| 2026-02-16 | €33.40 | €33.40 | €33.40 | €33.40 | 500 |
| 2026-02-13 | €33.40 | €33.40 | €33.40 | €33.40 | 0 |
| 2026-02-12 | €33.40 | €33.40 | €33.40 | €33.40 | 0 |
| 2026-02-11 | €33.40 | €33.40 | €33.40 | €33.40 | 0 |
| 2026-02-10 | €34.00 | €34.00 | €34.00 | €33.40 | 100 |
| 2026-02-09 | €33.40 | €33.40 | €33.40 | €33.40 | 250 |
| 2026-02-06 | €32.80 | €32.80 | €32.80 | €32.80 | 0 |
| 2026-02-05 | €32.80 | €32.80 | €32.80 | €32.80 | 5 |
| 2026-02-04 | €33.40 | €33.40 | €33.40 | €33.40 | 0 |
| 2026-02-03 | €33.40 | €33.40 | €33.40 | €33.40 | 0 |
| 2026-02-02 | €33.40 | €33.40 | €33.40 | €33.40 | 0 |
| 2026-01-30 | €33.40 | €33.40 | €33.40 | €33.40 | 0 |
| 2026-01-29 | €33.40 | €33.40 | €33.40 | €33.40 | 0 |
| 2026-01-28 | €33.40 | €33.40 | €33.40 | €33.40 | 997 |
| 2026-01-27 | €33.40 | €33.40 | €33.40 | €33.40 | 0 |
| 2026-01-26 | €33.40 | €33.40 | €33.40 | €33.40 | 1,500 |
| 2026-01-23 | €32.40 | €32.40 | €32.40 | €32.40 | 497 |
| 2026-01-22 | €33.00 | €33.00 | €33.00 | €33.00 | 0 |
| 2026-01-21 | €33.00 | €33.00 | €33.00 | €33.00 | 200 |
| 2026-01-20 | €33.40 | €33.40 | €33.40 | €33.40 | 0 |
| 2026-01-19 | €33.40 | €33.40 | €33.40 | €33.40 | 165 |
| 2026-01-16 | €33.40 | €33.40 | €33.40 | €33.40 | 1,250 |
| 2026-01-15 | €33.00 | €33.00 | €33.00 | €33.00 | 335 |
| 2026-01-14 | €33.40 | €33.40 | €33.40 | €33.40 | 1,250 |
| 2026-01-13 | €33.40 | €33.40 | €33.40 | €33.40 | 499 |
| 2026-01-12 | €33.40 | €33.40 | €33.40 | €33.40 | 225 |
| 2026-01-09 | €33.40 | €33.40 | €33.40 | €33.40 | 275 |
| 2026-01-08 | €33.00 | €33.60 | €33.00 | €33.60 | 425 |
| 2026-01-07 | €32.00 | €32.60 | €32.00 | €32.60 | 900 |
| 2026-01-06 | €32.00 | €32.00 | €32.00 | €31.40 | 78 |
| 2026-01-05 | €31.40 | €31.40 | €31.40 | €31.40 | 0 |
| 2026-01-02 | €31.40 | €31.40 | €31.40 | €31.40 | 0 |
| 2025-12-31 | €31.40 | €31.40 | €31.40 | €31.40 | 0 |
| 2025-12-30 | €31.40 | €31.40 | €31.40 | €31.40 | 1,000 |
| 2025-12-29 | €34.00 | €34.00 | €34.00 | €34.00 | 400 |
| 2025-12-24 | €33.00 | €33.00 | €33.00 | €33.00 | 250 |
| 2025-12-23 | €31.00 | €31.40 | €31.00 | €31.40 | 550 |
| 2025-12-22 | €30.00 | €30.40 | €30.00 | €30.40 | 500 |
| 2025-12-19 | €28.80 | €28.80 | €28.80 | €28.80 | 0 |
| 2025-12-18 | €28.80 | €28.80 | €28.80 | €28.80 | 0 |
| 2025-12-17 | €28.80 | €28.80 | €28.80 | €28.80 | 0 |
| 2025-12-16 | €28.80 | €28.80 | €28.80 | €28.80 | 0 |
| 2025-12-15 | €28.80 | €28.80 | €28.80 | €28.80 | 0 |
| 2025-12-12 | €28.80 | €28.80 | €28.80 | €28.80 | 0 |
| 2025-12-11 | €29.80 | €29.80 | €29.80 | €28.80 | 166 |
| 2025-12-10 | €28.80 | €28.80 | €28.80 | €28.80 | 454 |
| 2025-12-09 | €29.00 | €29.00 | €29.00 | €29.00 | 0 |
| 2025-12-08 | €29.00 | €29.00 | €29.00 | €29.00 | 0 |
| 2025-12-05 | €29.00 | €29.00 | €29.00 | €29.00 | 5,100 |
| 2025-12-04 | €29.00 | €29.00 | €29.00 | €29.00 | 0 |
| 2025-12-03 | €29.00 | €29.00 | €29.00 | €29.00 | 0 |
| 2025-12-02 | €28.60 | €29.00 | €28.60 | €29.00 | 4,995 |
| 2025-12-01 | €28.40 | €28.40 | €28.40 | €29.00 | 145 |
| 2025-11-28 | €28.40 | €28.40 | €28.40 | €29.00 | 10 |
| 2025-11-27 | €28.40 | €28.40 | €28.40 | €29.00 | 100 |
| 2025-11-26 | €28.20 | €28.20 | €28.20 | €29.00 | 50 |
| 2025-11-25 | €29.00 | €29.00 | €29.00 | €29.00 | 0 |
| 2025-11-24 | €28.40 | €28.40 | €28.40 | €29.00 | 150 |
| 2025-11-21 | €29.00 | €29.00 | €29.00 | €29.00 | 0 |
| 2025-11-20 | €29.00 | €29.00 | €29.00 | €29.00 | 0 |
| 2025-11-19 | €29.00 | €29.00 | €29.00 | €29.00 | 200 |
| 2025-11-18 | €29.00 | €29.00 | €29.00 | €29.00 | 0 |
| 2025-11-17 | €29.00 | €29.00 | €29.00 | €29.00 | 0 |
| 2025-11-14 | €29.00 | €29.00 | €29.00 | €29.00 | 0 |
| 2025-11-13 | €29.00 | €29.00 | €29.00 | €29.00 | 150 |
| 2025-11-12 | €29.00 | €29.00 | €29.00 | €29.00 | 0 |
| 2025-11-11 | €29.00 | €29.00 | €29.00 | €29.00 | 0 |
| 2025-11-10 | €29.00 | €29.00 | €29.00 | €29.00 | 0 |
| 2025-11-07 | €29.00 | €29.00 | €29.00 | €29.00 | 1,000 |
| 2025-11-06 | €29.80 | €29.80 | €29.80 | €29.80 | 1,000 |
| 2025-11-05 | €29.40 | €29.40 | €29.40 | €29.40 | 0 |
| 2025-11-04 | €29.40 | €29.40 | €29.40 | €29.40 | 14,000 |
| 2025-11-03 | €29.80 | €29.80 | €29.80 | €29.80 | 2,880 |
| 2025-10-31 | €29.80 | €29.80 | €29.80 | €29.80 | 0 |
| 2025-10-30 | €29.20 | €29.20 | €29.20 | €29.80 | 50 |
| 2025-10-29 | €29.80 | €29.80 | €29.80 | €29.80 | 200 |
| 2025-10-28 | €29.80 | €29.80 | €29.80 | €29.80 | 1,000 |
| 2025-10-27 | €29.80 | €29.80 | €29.80 | €29.80 | 0 |
| 2025-10-24 | €29.80 | €29.80 | €29.80 | €29.80 | 0 |
| 2025-10-23 | €29.80 | €29.80 | €29.80 | €29.80 | 100 |
| 2025-10-22 | €29.80 | €29.80 | €29.80 | €29.80 | 0 |
| 2025-10-21 | €29.80 | €29.80 | €29.80 | €29.80 | 1,369 |
| 2025-10-20 | €29.80 | €29.80 | €29.80 | €29.80 | 0 |
| 2025-10-17 | €29.80 | €29.80 | €29.80 | €29.80 | 0 |
| 2025-10-16 | €29.80 | €29.80 | €29.80 | €29.80 | 0 |
| 2025-10-15 | €29.80 | €29.80 | €29.80 | €29.80 | 0 |
| 2025-10-14 | €29.80 | €29.80 | €29.80 | €29.80 | 400 |
| 2025-10-13 | €29.80 | €29.80 | €29.80 | €29.80 | 850 |
| 2025-10-10 | €30.00 | €30.00 | €30.00 | €30.00 | 0 |
| 2025-10-09 | €29.80 | €29.80 | €29.80 | €30.00 | 150 |