CM.com N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 6.310 | 6.400 | 6.300 | 6.350 | 6.350 | 307 |
| 2026-05-01 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 0 |
| 2026-04-30 | 5.990 | 6.090 | 5.950 | 6.090 | 6.090 | 11 |
| 2026-04-29 | 6.160 | 6.160 | 5.910 | 5.910 | 5.910 | 137 |
| 2026-04-28 | 5.920 | 5.940 | 5.920 | 5.940 | 5.940 | 2,135 |
| 2026-04-27 | 5.900 | 5.990 | 5.900 | 5.970 | 5.970 | 125 |
| 2026-04-24 | 6.090 | 6.090 | 6.040 | 6.050 | 6.050 | 25 |
| 2026-04-23 | 6.010 | 6.080 | 6.010 | 6.010 | 6.010 | 290 |
| 2026-04-22 | 5.980 | 6.100 | 5.980 | 6.090 | 6.090 | 2,037 |
| 2026-04-21 | 6.000 | 6.000 | 5.960 | 5.960 | 5.960 | 1 |
| 2026-04-20 | 5.950 | 6.030 | 5.790 | 5.990 | 5.990 | 8,464 |
| 2026-04-17 | 6.060 | 6.060 | 6.000 | 6.010 | 6.010 | 342 |
| 2026-04-16 | 6.010 | 6.120 | 5.940 | 5.960 | 5.960 | 14,784 |
| 2026-04-15 | 5.460 | 5.970 | 5.460 | 5.850 | 5.850 | 22,615 |
| 2026-04-14 | 5.540 | 5.550 | 5.540 | 5.550 | 5.550 | 8 |
| 2026-04-13 | 5.370 | 5.400 | 5.370 | 5.400 | 5.400 | 308 |
| 2026-04-10 | 5.270 | 5.420 | 5.270 | 5.420 | 5.420 | 195 |
| 2026-04-09 | 5.380 | 5.380 | 5.240 | 5.240 | 5.240 | 8 |
| 2026-04-08 | 5.310 | 5.350 | 5.310 | 5.350 | 5.350 | 361 |
| 2026-04-07 | 5.400 | 5.400 | 5.230 | 5.230 | 5.230 | 3 |
| 2026-04-02 | 5.390 | 5.390 | 5.380 | 5.380 | 5.380 | 82 |
| 2026-04-01 | 5.400 | 5.490 | 5.400 | 5.490 | 5.490 | 10 |
| 2026-03-31 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2026-03-30 | 5.230 | 5.230 | 5.200 | 5.200 | 5.200 | 1 |
| 2026-03-27 | 5.450 | 5.450 | 5.280 | 5.350 | 5.350 | 95 |
| 2026-03-26 | 5.430 | 5.470 | 5.430 | 5.470 | 5.470 | 2 |
| 2026-03-25 | 5.400 | 5.430 | 5.390 | 5.390 | 5.390 | 1,005 |
| 2026-03-24 | 5.179 | 5.320 | 5.178 | 5.320 | 5.320 | 2,193 |
| 2026-03-23 | 4.915 | 5.240 | 4.900 | 5.170 | 5.170 | 3,621 |
| 2026-03-20 | 5.050 | 5.120 | 5.050 | 5.120 | 5.120 | 5,161 |
| 2026-03-19 | 4.900 | 4.980 | 4.900 | 4.980 | 4.980 | 1,314 |
| 2026-03-18 | 5.060 | 5.060 | 4.985 | 4.985 | 4.985 | 77 |
| 2026-03-17 | 5.050 | 5.080 | 5.050 | 5.080 | 5.080 | 2,234 |
| 2026-03-16 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2026-03-13 | 5.160 | 5.160 | 5.060 | 5.060 | 5.060 | 600 |
| 2026-03-12 | 5.130 | 5.140 | 5.130 | 5.140 | 5.140 | 4 |
| 2026-03-11 | 5.070 | 5.220 | 5.070 | 5.170 | 5.170 | 611 |
| 2026-03-10 | 4.940 | 5.140 | 4.940 | 5.140 | 5.140 | 1,003 |
| 2026-03-09 | 4.755 | 4.985 | 4.755 | 4.985 | 4.985 | 25 |
| 2026-03-06 | 4.960 | 4.960 | 4.775 | 4.870 | 4.870 | 1,182 |
| 2026-03-05 | 4.780 | 4.820 | 4.780 | 4.795 | 4.795 | 1 |
| 2026-03-04 | 4.845 | 4.845 | 4.765 | 4.800 | 4.800 | 165 |
| 2026-03-03 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 1 |
| 2026-03-02 | 4.990 | 4.990 | 4.905 | 4.960 | 4.960 | 3,149 |
| 2026-02-27 | 5.070 | 5.070 | 4.980 | 4.980 | 4.980 | 473 |
| 2026-02-26 | 5.060 | 5.070 | 5.000 | 5.070 | 5.070 | 22 |
| 2026-02-25 | 5.250 | 5.250 | 5.030 | 5.030 | 5.030 | 60 |
| 2026-02-24 | 5.170 | 5.250 | 5.120 | 5.120 | 5.120 | 392 |
| 2026-02-23 | 5.250 | 5.450 | 5.230 | 5.230 | 5.230 | 1,428 |
| 2026-02-20 | 5.600 | 5.600 | 5.320 | 5.340 | 5.340 | 51 |
| 2026-02-19 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 37 |
| 2026-02-18 | 5.510 | 5.660 | 5.510 | 5.640 | 5.640 | 2,049 |
| 2026-02-17 | 5.470 | 5.540 | 5.400 | 5.540 | 5.540 | 717 |
| 2026-02-16 | 5.210 | 5.500 | 4.950 | 5.450 | 5.450 | 1,367 |
| 2026-02-13 | 4.720 | 4.905 | 4.600 | 4.905 | 4.905 | 5,703 |
| 2026-02-12 | 4.510 | 4.530 | 4.510 | 4.530 | 4.530 | 10 |
| 2026-02-11 | 4.580 | 4.580 | 4.555 | 4.555 | 4.555 | 1 |
| 2026-02-10 | 4.410 | 4.515 | 4.410 | 4.515 | 4.515 | 41 |
| 2026-02-09 | 4.450 | 4.560 | 4.445 | 4.475 | 4.475 | 54 |
| 2026-02-06 | 4.460 | 4.460 | 4.395 | 4.395 | 4.395 | 86 |
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.