CM.com N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6.610 | 6.610 | 6.375 | 6.395 | 6.395 | 3,509 |
| 2026-10-20 | 6.715 | 6.715 | 6.590 | 6.645 | 6.645 | 4,510 |
| 2026-10-19 | 6.910 | 7.000 | 6.710 | 6.720 | 6.720 | 2,734 |
| 2026-10-16 | 7.075 | 7.270 | 6.850 | 6.950 | 6.950 | 9,110 |
| 2026-10-15 | 6.800 | 6.970 | 6.800 | 6.970 | 6.970 | 2,082 |
| 2026-10-14 | 6.960 | 6.965 | 6.925 | 6.950 | 6.950 | 210 |
| 2026-10-13 | 6.940 | 7.000 | 6.940 | 7.000 | 7.000 | 15,898 |
| 2026-10-12 | 6.810 | 6.930 | 6.750 | 6.930 | 6.930 | 3,378 |
| 2026-10-09 | 6.780 | 6.835 | 6.750 | 6.830 | 6.830 | 2,214 |
| 2026-10-08 | 6.760 | 6.770 | 6.760 | 6.770 | 6.770 | 2,700 |
| 2026-10-07 | 6.850 | 6.850 | 6.800 | 6.800 | 6.800 | 589 |
| 2026-10-06 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2026-10-05 | 6.760 | 6.800 | 6.760 | 6.800 | 6.800 | 256 |
| 2026-10-02 | 6.800 | 6.850 | 6.750 | 6.840 | 6.840 | 16 |
| 2026-10-01 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 1 |
| 2026-09-30 | 6.780 | 6.800 | 6.780 | 6.800 | 6.800 | 356 |
| 2026-09-29 | 6.760 | 6.870 | 6.760 | 6.870 | 6.870 | 76 |
| 2026-09-28 | 6.830 | 6.850 | 6.800 | 6.800 | 6.800 | 138 |
| 2026-09-25 | 6.810 | 6.840 | 6.780 | 6.840 | 6.840 | 497 |
| 2026-09-24 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 1 |
| 2026-09-23 | 6.980 | 6.980 | 6.850 | 6.850 | 6.850 | 9 |
| 2026-09-22 | 6.840 | 6.860 | 6.840 | 6.850 | 6.850 | 2,001 |
| 2026-09-21 | 6.820 | 6.860 | 6.790 | 6.810 | 6.810 | 1,372 |
| 2026-09-18 | 6.850 | 6.890 | 6.820 | 6.820 | 6.820 | 156 |
| 2026-09-17 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 5,000 |
| 2026-09-16 | 6.900 | 6.900 | 6.800 | 6.800 | 6.800 | 601 |
| 2026-09-15 | 6.860 | 6.870 | 6.860 | 6.870 | 6.870 | 7 |
| 2026-09-14 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 0 |
| 2026-09-11 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 421 |
| 2026-09-10 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 7 |
| 2026-09-09 | 6.810 | 6.850 | 6.800 | 6.800 | 6.800 | 788 |
| 2026-09-08 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2026-09-07 | 6.840 | 6.860 | 6.840 | 6.860 | 6.860 | 306 |
| 2026-09-04 | 6.915 | 6.920 | 6.880 | 6.920 | 6.920 | 250 |
| 2026-09-03 | 6.890 | 6.900 | 6.890 | 6.890 | 6.890 | 103 |
| 2026-09-02 | 6.900 | 6.900 | 6.840 | 6.870 | 6.870 | 1,167 |
| 2026-09-01 | 7.010 | 7.010 | 6.920 | 6.920 | 6.920 | 978 |
| 2026-08-28 | 7.090 | 7.090 | 7.000 | 7.000 | 7.000 | 743 |
| 2026-08-27 | 6.970 | 7.060 | 6.970 | 7.060 | 7.060 | 94 |
| 2026-08-26 | 7.070 | 7.070 | 7.000 | 7.020 | 7.020 | 951 |
| 2026-08-25 | 7.020 | 7.090 | 7.010 | 7.090 | 7.090 | 1,192 |
| 2026-08-24 | 6.930 | 6.930 | 6.860 | 6.920 | 6.920 | 429 |
| 2026-08-21 | 6.890 | 6.950 | 6.890 | 6.950 | 6.950 | 269 |
| 2026-08-20 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 0 |
| 2026-08-19 | 6.950 | 6.950 | 6.880 | 6.920 | 6.920 | 391 |
| 2026-08-18 | 6.970 | 6.970 | 6.950 | 6.960 | 6.960 | 40 |
| 2026-08-17 | 7.060 | 7.100 | 6.940 | 6.940 | 6.940 | 268 |
| 2026-08-14 | 7.000 | 7.050 | 6.940 | 7.030 | 7.030 | 396 |
| 2026-08-13 | 7.000 | 7.110 | 6.900 | 6.900 | 6.900 | 64 |
| 2026-08-12 | 7.150 | 7.150 | 6.940 | 6.940 | 6.940 | 1 |
| 2026-08-11 | 7.180 | 7.180 | 7.000 | 7.000 | 7.000 | 200 |
| 2026-08-10 | 7.200 | 7.200 | 7.010 | 7.010 | 7.010 | 1,057 |
| 2026-08-07 | 7.150 | 7.170 | 7.100 | 7.170 | 7.170 | 137 |
| 2026-08-06 | 7.210 | 7.210 | 7.130 | 7.130 | 7.130 | 128 |
| 2026-08-05 | 7.270 | 7.270 | 7.210 | 7.260 | 7.260 | 45 |
| 2026-08-04 | 7.230 | 7.250 | 7.210 | 7.210 | 7.210 | 195 |
| 2026-08-03 | 7.120 | 7.150 | 6.940 | 7.150 | 7.150 | 156 |
| 2026-07-31 | 7.120 | 7.120 | 7.030 | 7.060 | 7.060 | 1,754 |
| 2026-07-30 | 7.240 | 7.240 | 7.130 | 7.130 | 7.130 | 4 |
| 2026-07-29 | 6.940 | 7.200 | 6.940 | 7.120 | 7.120 | 83 |
Page 1 of 2 · 65 trading daysOlder →
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.