Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cemex S.a.b. De (CX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 12.38 12.79 12.30 12.67 321,612
19th May 2026 (Tue) 12.48 12.50 12.195 12.27 438,443
18th May 2026 (Mon) 12.64 12.80 12.60 12.70 179,052
15th May 2026 (Fri) 12.88 12.955 12.53 12.56 397,125
14th May 2026 (Thu) 13.27 13.38 13.09 13.16 538,090
13th May 2026 (Wed) 13.07 13.385 13.02 13.25 411,519
12th May 2026 (Tue) 13.24 13.375 13.07 13.17 269,723
11th May 2026 (Mon) 13.11 13.385 13.08 13.29 223,758
8th May 2026 (Fri) 13.27 13.31 13.03 13.11 304,865
7th May 2026 (Thu) 13.50 13.55 13.14 13.14 338,135
6th May 2026 (Wed) 13.02 13.67 12.97 13.55 598,697
5th May 2026 (Tue) 12.04 12.94 12.02 12.87 381,870
4th May 2026 (Mon) 12.16 12.335 11.785 11.89 368,930
1st May 2026 (Fri) 12.26 12.36 12.17 12.25 236,224
30th Apr 2026 (Thu) 12.17 12.355 12.135 12.30 303,129
29th Apr 2026 (Wed) 12.04 12.26 12.04 12.17 281,347
28th Apr 2026 (Tue) 12.13 12.32 12.08 12.13 186,930
27th Apr 2026 (Mon) 12.33 12.49 12.18 12.24 243,453
24th Apr 2026 (Fri) 12.615 12.69 12.32 12.36 389,489
23rd Apr 2026 (Thu) 11.78 12.655 11.78 12.51 940,107
22nd Apr 2026 (Wed) 11.95 11.97 11.75 11.77 271,168
21st Apr 2026 (Tue) 12.00 12.10 11.74 11.79 334,488
20th Apr 2026 (Mon) 11.82 12.00 11.715 12.00 283,515
17th Apr 2026 (Fri) 11.85 12.165 11.825 11.97 289,909
16th Apr 2026 (Thu) 11.84 11.85 11.53 11.66 323,113
15th Apr 2026 (Wed) 11.83 11.97 11.665 11.87 249,297
14th Apr 2026 (Tue) 11.89 11.99 11.70 11.82 440,184
13th Apr 2026 (Mon) 11.78 11.895 11.715 11.89 113,649
10th Apr 2026 (Fri) 12.05 12.16 11.90 11.92 153,054
9th Apr 2026 (Thu) 11.75 12.14 11.75 11.91 311,873
8th Apr 2026 (Wed) 12.06 12.28 11.705 11.78 414,528
7th Apr 2026 (Tue) 11.26 11.34 11.12 11.31 289,703
6th Apr 2026 (Mon) 11.33 11.41 11.135 11.36 298,604
3rd Apr 2026 (Fri) 11.24 11.625 11.03 11.23 223,392
2nd Apr 2026 (Thu) 11.24 11.625 11.03 11.23 223,392
1st Apr 2026 (Wed) 11.57 11.705 11.50 11.59 247,709
31st Mar 2026 (Tue) 10.88 11.53 10.86 11.44 487,819
30th Mar 2026 (Mon) 10.91 11.03 10.67 10.71 191,165
27th Mar 2026 (Fri) 10.90 10.985 10.665 10.75 399,580
26th Mar 2026 (Thu) 11.025 11.46 10.945 10.96 435,534
25th Mar 2026 (Wed) 11.14 11.355 11.01 11.33 568,543
24th Mar 2026 (Tue) 10.48 10.87 10.40 10.85 338,364
23rd Mar 2026 (Mon) 10.37 10.67 10.28 10.63 316,006
FTSE 100 Latest
Value10,443.47
Change11.13