Borsa Italiana · CMB · stock
Cembre S.p.A. (CMB) stock price history
Every Borsa Italiana trading session of Cembre S.p.A. from May 24, 1999 to Sep 29, 2026: 6,731 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CMB adjusted close, 1999 to 2026
- €4,677
- All time high, 1999
- €101.23
- 52 week high, €53.16 low
- 6,731
- Daily sessions since 1999
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
CMB key facts
- Cembre S.p.A. (CMB) closed at €84.80 on Sep 29, 2026 on Borsa Italiana.
- CMB's all time high close is €4,677, set on Dec 6, 1999; its all time low close is €0.7606 on Dec 23, 2002.
- CMB's 52 week range is €53.16 to €101.23.
- CMB returned +58.6% over the year to Sep 29, 2026 and +274.5% over five years.
- Over ten years CMB returned +855%, +25.3% a year compounded.
- CMB's deepest drawdown was -100.0% from Dec 6, 1999 to Dec 23, 2002.
- DataCedar holds 6,731 daily sessions of CMB history from May 24, 1999 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CMB price chart, 1999 to 2026
CMB returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.8% |
| 3 months | -3.6% |
| 6 months | +33.7% |
| Year to date | +27.0% |
| 1 year | +58.6% |
| 3 years | +182.7% |
| 5 years | +274.5% |
| 10 years | +854.6% |
| Since May 24, 1999 | -98.0% |
| Compound annual growth, 27.4 years | -13.4% |
CMB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €4,677 on Dec 6, 1999
- All time low close
- €0.7606 on Dec 23, 2002
- 52 week high
- €101.23 on May 15, 2026
- 52 week low
- €53.16 on Oct 1, 2025
- Deepest drawdown
- -100.0% from Dec 6, 1999 to Dec 23, 2002, not yet recovered
- Best single session
- +13.1% on Feb 16, 2000
- Worst single session
- -100.0% on Jun 4, 2001
- Volatility, 1 year annualised
- 32.5%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2021, +88%
- Worst calendar year
- 2001, -100%
CMB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on May 24, 1999; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €66.77 | €101.23 | €58.15 | €84.80 | +27.0% | 2.3M | 190 |
| 2025 | €39.60 | €68.82 | €37.38 | €66.77 | +69.8% | 2.6M | 252 |
| 2024 | €33.89 | €42.90 | €32.09 | €39.31 | +16.6% | 2.8M | 253 |
| 2023 | €26.50 | €34.43 | €24.33 | €33.71 | +26.8% | 1.7M | 254 |
| 2022 | €28.20 | €29.03 | €19.91 | €26.58 | -6.3% | 1.2M | 256 |
| 2021 | €15.10 | €29.53 | €14.98 | €28.37 | +88.4% | 1.4M | 256 |
| 2020 | €18.11 | €18.26 | €10.10 | €15.06 | -17.4% | 2.7M | 255 |
| 2019 | €15.12 | €18.98 | €14.39 | €18.22 | +23.2% | 2.4M | 252 |
| 2018 | €15.58 | €20.04 | €13.90 | €14.79 | -3.3% | 1.9M | 252 |
| 2017 | €9.48 | €18.34 | €9.26 | €15.29 | +61.0% | 3.7M | 254 |
| 2016 | €9.24 | €10.03 | €7.66 | €9.50 | +3.5% | 1.4M | 256 |
| 2015 | €6.58 | €10.91 | €6.58 | €9.18 | +39.5% | 3.2M | 255 |
| 2014 | €5.65 | €8.22 | €5.30 | €6.58 | +16.4% | 2.5M | 252 |
| 2013 | €3.94 | €5.66 | €3.82 | €5.65 | +45.1% | 1.2M | 252 |
| 2012 | €3.27 | €4.16 | €3.15 | €3.90 | +19.3% | 999.7K | 253 |
| 2011 | €3.63 | €5.30 | €2.99 | €3.26 | -9.8% | 2.8M | 256 |
| 2010 | €2.61 | €3.90 | €2.46 | €3.62 | +37.3% | 2.4M | 256 |
| 2009 | €1.71 | €2.90 | €1.36 | €2.64 | +47.7% | 2.9M | 254 |
| 2008 | €3.23 | €3.52 | €1.60 | €1.79 | -44.8% | 2.8M | 253 |
| 2007 | €3.10 | €5.45 | €2.90 | €3.23 | +4.7% | 18.4M | 252 |
| 2006 | €2.33 | €3.20 | €2.31 | €3.09 | +32.1% | 6.7M | 254 |
| 2005 | €1.43 | €2.53 | €1.40 | €2.34 | +63.6% | 10.1M | 260 |
| 2004 | €1.24 | €1.48 | €1.03 | €1.43 | +15.1% | 3.4M | 262 |
| 2003 | €0.8188 | €1.24 | €0.7757 | €1.24 | +51.6% | 3M | 261 |
| 2002 | €1.01 | €1.20 | €0.7606 | €0.8188 | -18.6% | 1.7M | 261 |
| 2001 | €1.10 | €1.13 | €0.9142 | €1.01 | -100.0% | 482K | 151 |
| 2000 | €4,291 | €4,577 | €3,719 | €4,062 | -6.6% | 1.9M | 110 |
| 1999 | €4,291 | €4,720 | €3,833 | €4,348 | n/a | 1.7M | 159 |
CMB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €84.80 | +1.0% |
| August 2026 | €84.00 | +2.7% |
| July 2026 | €81.80 | -8.9% |
| June 2026 | €89.80 | +0.4% |
| May 2026 | €89.40 | +17.2% |
| April 2026 | €76.26 | +17.3% |
| March 2026 | €65.00 | -11.5% |
| February 2026 | €73.42 | +7.8% |
| January 2026 | €68.14 | +2.1% |
| December 2025 | €66.77 | +1.8% |
| November 2025 | €65.59 | +6.0% |
| October 2025 | €61.87 | +16.2% |
About the CMB data
Daily bars. 6,731 sessions from May 24, 1999 to Sep 29, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 24, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CMB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
CMB share price history
