CM.com N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 7.120 | 7.120 | 6.940 | 6.940 | 6.940 | 380 |
| 2026-07-27 | 7.100 | 7.190 | 7.080 | 7.120 | 7.120 | 805 |
| 2026-07-24 | 6.990 | 7.190 | 6.990 | 7.100 | 7.100 | 2 |
| 2026-07-23 | 6.950 | 6.980 | 6.840 | 6.980 | 6.980 | 721 |
| 2026-07-22 | 6.910 | 6.950 | 6.640 | 6.950 | 6.950 | 655 |
| 2026-07-21 | 7.230 | 7.230 | 6.950 | 6.950 | 6.950 | 6,544 |
| 2026-07-20 | 7.080 | 7.080 | 6.920 | 6.970 | 6.970 | 364 |
| 2026-07-17 | 7.300 | 7.300 | 7.220 | 7.270 | 7.270 | 550 |
| 2026-07-16 | 7.312 | 7.380 | 7.312 | 7.380 | 7.380 | 1 |
| 2026-07-15 | 7.400 | 7.400 | 7.350 | 7.400 | 7.400 | 13 |
| 2026-07-14 | 7.340 | 7.400 | 7.340 | 7.400 | 7.400 | 299 |
| 2026-07-13 | 7.290 | 7.320 | 7.240 | 7.240 | 7.240 | 29 |
| 2026-07-10 | 7.360 | 7.400 | 7.300 | 7.400 | 7.400 | 598 |
| 2026-07-09 | 7.270 | 7.390 | 7.270 | 7.390 | 7.390 | 27 |
| 2026-07-08 | 7.227 | 7.227 | 7.210 | 7.210 | 7.210 | 1 |
| 2026-07-07 | 7.540 | 7.540 | 7.180 | 7.180 | 7.180 | 1,161 |
| 2026-07-06 | 7.500 | 7.500 | 7.400 | 7.440 | 7.440 | 214 |
| 2026-07-03 | 7.270 | 7.570 | 7.270 | 7.450 | 7.450 | 1,817 |
| 2026-07-02 | 7.170 | 7.440 | 7.080 | 7.310 | 7.310 | 4,881 |
| 2026-07-01 | 7.190 | 7.250 | 7.100 | 7.140 | 7.140 | 724 |
| 2026-06-30 | 7.060 | 7.230 | 7.060 | 7.160 | 7.160 | 1,179 |
| 2026-06-29 | 7.090 | 7.160 | 7.090 | 7.120 | 7.120 | 669 |
| 2026-06-26 | 7.000 | 7.010 | 6.910 | 7.010 | 7.010 | 1,809 |
| 2026-06-25 | 7.240 | 7.240 | 7.200 | 7.200 | 7.200 | 16 |
| 2026-06-24 | 6.930 | 7.000 | 6.930 | 6.930 | 6.930 | 945 |
| 2026-06-23 | 7.000 | 7.000 | 6.900 | 6.980 | 6.980 | 2,640 |
| 2026-06-22 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 0 |
| 2026-06-19 | 7.050 | 7.050 | 6.980 | 6.980 | 6.980 | 24 |
| 2026-06-18 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 0 |
| 2026-06-17 | 6.810 | 7.090 | 6.810 | 7.000 | 7.000 | 2,047 |
| 2026-06-16 | 6.980 | 6.990 | 6.880 | 6.880 | 6.880 | 119 |
| 2026-06-15 | 6.930 | 6.930 | 6.850 | 6.850 | 6.850 | 13 |
| 2026-06-12 | 6.890 | 6.890 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-06-11 | 6.865 | 6.865 | 6.860 | 6.860 | 6.860 | 4 |
| 2026-06-10 | 6.900 | 6.900 | 6.740 | 6.870 | 6.870 | 142 |
| 2026-06-09 | 6.760 | 6.800 | 6.760 | 6.770 | 6.770 | 667 |
| 2026-06-08 | 6.750 | 6.860 | 6.743 | 6.860 | 6.860 | 768 |
| 2026-06-05 | 6.900 | 7.100 | 6.820 | 6.820 | 6.820 | 347 |
| 2026-06-04 | 6.800 | 7.080 | 6.800 | 7.080 | 7.080 | 5 |
| 2026-06-03 | 7.000 | 7.230 | 6.800 | 6.800 | 6.800 | 1,232 |
| 2026-06-02 | 7.210 | 7.340 | 7.130 | 7.190 | 7.190 | 1,940 |
| 2026-06-01 | 7.110 | 7.340 | 7.110 | 7.190 | 7.190 | 2,208 |
| 2026-05-29 | 7.100 | 7.250 | 7.080 | 7.197 | 7.197 | 3,013 |
| 2026-05-28 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 19 |
| 2026-05-27 | 6.980 | 7.050 | 6.980 | 7.000 | 7.000 | 1,940 |
| 2026-05-26 | 6.940 | 7.150 | 6.940 | 7.066 | 7.066 | 2,445 |
| 2026-05-22 | 6.800 | 6.980 | 6.740 | 6.980 | 6.980 | 6,893 |
| 2026-05-21 | 6.800 | 6.800 | 6.780 | 6.780 | 6.780 | 156 |
| 2026-05-20 | 6.660 | 6.820 | 6.660 | 6.790 | 6.790 | 749 |
| 2026-05-19 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 6 |
| 2026-05-18 | 6.830 | 6.920 | 6.800 | 6.850 | 6.850 | 17 |
| 2026-05-15 | 6.880 | 6.920 | 6.840 | 6.900 | 6.900 | 2,981 |
| 2026-05-14 | 6.688 | 6.800 | 6.680 | 6.800 | 6.800 | 870 |
| 2026-05-13 | 6.660 | 6.660 | 6.650 | 6.660 | 6.660 | 5 |
| 2026-05-12 | 6.680 | 6.730 | 6.650 | 6.700 | 6.700 | 182 |
| 2026-05-11 | 6.470 | 6.700 | 6.400 | 6.660 | 6.660 | 2,562 |
| 2026-05-08 | 6.370 | 6.500 | 6.270 | 6.470 | 6.470 | 373 |
| 2026-05-07 | 6.200 | 6.280 | 6.200 | 6.280 | 6.280 | 37 |
| 2026-05-06 | 6.260 | 6.340 | 6.070 | 6.070 | 6.070 | 5,375 |
| 2026-05-05 | 6.310 | 6.400 | 6.300 | 6.350 | 6.350 | 307 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.