CM.com N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 4.465 | 4.480 | 4.415 | 4.415 | 4.415 | 44 |
| 2026-02-04 | 4.420 | 4.440 | 4.420 | 4.440 | 4.440 | 35 |
| 2026-02-03 | 4.340 | 4.415 | 4.340 | 4.400 | 4.400 | 227 |
| 2026-02-02 | 4.385 | 4.385 | 4.385 | 4.385 | 4.385 | 1 |
| 2026-01-30 | 4.300 | 4.430 | 4.300 | 4.430 | 4.430 | 257 |
| 2026-01-29 | 4.315 | 4.325 | 4.300 | 4.300 | 4.300 | 1,468 |
| 2026-01-28 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2026-01-27 | 4.380 | 4.380 | 4.280 | 4.340 | 4.340 | 101 |
| 2026-01-26 | 4.320 | 4.430 | 4.320 | 4.430 | 4.430 | 168 |
| 2026-01-23 | 4.335 | 4.335 | 4.300 | 4.300 | 4.300 | 4 |
| 2026-01-22 | 4.300 | 4.365 | 4.300 | 4.365 | 4.365 | 20 |
| 2026-01-21 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 0 |
| 2026-01-20 | 4.390 | 4.390 | 4.230 | 4.290 | 4.290 | 55 |
| 2026-01-19 | 4.400 | 4.415 | 4.375 | 4.415 | 4.415 | 3,582 |
| 2026-01-16 | 4.505 | 4.550 | 4.480 | 4.485 | 4.485 | 130 |
| 2026-01-15 | 4.505 | 4.515 | 4.505 | 4.515 | 4.515 | 3 |
| 2026-01-14 | 4.580 | 4.615 | 4.550 | 4.615 | 4.615 | 706 |
| 2026-01-13 | 4.635 | 4.635 | 4.635 | 4.635 | 4.635 | 1 |
| 2026-01-12 | 4.680 | 4.720 | 4.600 | 4.600 | 4.600 | 1,367 |
| 2026-01-09 | 4.655 | 4.700 | 4.565 | 4.645 | 4.645 | 143 |
| 2026-01-08 | 4.580 | 4.605 | 4.580 | 4.605 | 4.605 | 118 |
| 2026-01-07 | 4.495 | 4.600 | 4.495 | 4.600 | 4.600 | 3,336 |
| 2026-01-06 | 4.615 | 4.615 | 4.590 | 4.590 | 4.590 | 145 |
| 2026-01-05 | 4.470 | 4.595 | 4.470 | 4.595 | 4.595 | 185 |
| 2026-01-02 | 4.510 | 4.610 | 4.500 | 4.520 | 4.520 | 908 |
| 2025-12-31 | 4.600 | 4.600 | 4.445 | 4.500 | 4.500 | 37 |
| 2025-12-30 | 4.500 | 4.575 | 4.495 | 4.575 | 4.575 | 339 |
| 2025-12-29 | 4.460 | 4.600 | 4.460 | 4.560 | 4.560 | 41 |
| 2025-12-24 | 4.450 | 4.474 | 4.450 | 4.474 | 4.474 | 2 |
| 2025-12-23 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2025-12-22 | 4.500 | 4.550 | 4.410 | 4.550 | 4.550 | 990 |
| 2025-12-19 | 4.345 | 4.490 | 4.345 | 4.490 | 4.490 | 488 |
| 2025-12-18 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2025-12-17 | 4.350 | 4.360 | 4.350 | 4.360 | 4.360 | 382 |
| 2025-12-16 | 4.270 | 4.380 | 4.250 | 4.380 | 4.380 | 2,166 |
| 2025-12-15 | 4.370 | 4.370 | 4.300 | 4.300 | 4.300 | 289 |
| 2025-12-12 | 4.420 | 4.500 | 4.400 | 4.500 | 4.500 | 3,871 |
| 2025-12-11 | 4.451 | 4.451 | 4.435 | 4.435 | 4.435 | 1 |
| 2025-12-10 | 4.315 | 4.465 | 4.315 | 4.400 | 4.400 | 2,855 |
| 2025-12-09 | 4.450 | 4.510 | 4.450 | 4.510 | 4.510 | 20 |
| 2025-12-08 | 4.390 | 4.530 | 4.390 | 4.530 | 4.530 | 5,004 |
| 2025-12-05 | 4.340 | 4.440 | 4.318 | 4.440 | 4.440 | 8,174 |
| 2025-12-04 | 4.210 | 4.270 | 4.210 | 4.220 | 4.220 | 289 |
| 2025-12-03 | 4.350 | 4.350 | 4.250 | 4.250 | 4.250 | 1,153 |
| 2025-12-02 | 4.515 | 4.515 | 4.320 | 4.320 | 4.320 | 24 |
| 2025-12-01 | 4.970 | 4.995 | 4.300 | 4.600 | 4.600 | 13,070 |
| 2025-11-28 | 5.030 | 5.030 | 4.930 | 4.930 | 4.930 | 2,884 |
| 2025-11-27 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 1,563 |
| 2025-11-26 | 4.840 | 4.910 | 4.795 | 4.890 | 4.890 | 11,987 |
| 2025-11-25 | 4.770 | 4.770 | 4.760 | 4.760 | 4.760 | 1,036 |
| 2025-11-24 | 4.800 | 4.800 | 4.755 | 4.755 | 4.755 | 3,113 |
| 2025-11-21 | 4.710 | 4.710 | 4.645 | 4.660 | 4.660 | 2,092 |
| 2025-11-20 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2025-11-19 | 4.685 | 4.760 | 4.685 | 4.760 | 4.760 | 85 |
| 2025-11-18 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-11-17 | 4.700 | 4.700 | 4.600 | 4.600 | 4.600 | 15 |
| 2025-11-14 | 4.705 | 4.795 | 4.620 | 4.650 | 4.650 | 2,930 |
| 2025-11-13 | 4.990 | 4.990 | 4.684 | 4.690 | 4.690 | 760 |
| 2025-11-12 | 5.400 | 5.400 | 4.955 | 4.985 | 4.985 | 1,482 |
| 2025-11-11 | 5.240 | 5.319 | 5.240 | 5.319 | 5.319 | 645 |
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.