CM.com NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.000 | 7.240 | 6.950 | 7.000 | 7.000 | 24,116 |
| 2026-07-23 | 6.960 | 7.100 | 6.840 | 7.060 | 7.060 | 19,519 |
| 2026-07-22 | 6.900 | 6.960 | 6.530 | 6.930 | 6.930 | 60,350 |
| 2026-07-21 | 7.400 | 7.470 | 6.900 | 6.910 | 6.910 | 50,907 |
| 2026-07-20 | 7.350 | 7.350 | 6.900 | 6.930 | 6.930 | 45,049 |
| 2026-07-17 | 7.300 | 7.400 | 7.190 | 7.250 | 7.250 | 29,416 |
| 2026-07-16 | 7.200 | 7.460 | 7.200 | 7.370 | 7.370 | 8,261 |
| 2026-07-15 | 7.380 | 7.480 | 7.290 | 7.350 | 7.350 | 22,669 |
| 2026-07-14 | 7.270 | 7.500 | 7.270 | 7.420 | 7.420 | 30,132 |
| 2026-07-13 | 7.160 | 7.390 | 7.160 | 7.290 | 7.290 | 10,982 |
| 2026-07-10 | 7.360 | 7.400 | 7.180 | 7.230 | 7.230 | 11,566 |
| 2026-07-09 | 7.090 | 7.400 | 7.090 | 7.360 | 7.360 | 18,757 |
| 2026-07-08 | 7.110 | 7.190 | 7.100 | 7.120 | 7.120 | 3,432 |
| 2026-07-07 | 7.370 | 7.440 | 7.110 | 7.170 | 7.170 | 22,658 |
| 2026-07-06 | 7.450 | 7.600 | 7.360 | 7.360 | 7.360 | 26,194 |
| 2026-07-03 | 7.200 | 7.560 | 7.200 | 7.400 | 7.400 | 42,925 |
| 2026-07-02 | 7.160 | 7.470 | 7.100 | 7.270 | 7.270 | 50,865 |
| 2026-07-01 | 7.000 | 7.240 | 7.000 | 7.150 | 7.150 | 9,013 |
| 2026-06-30 | 7.060 | 7.220 | 7.060 | 7.170 | 7.170 | 7,479 |
| 2026-06-29 | 7.040 | 7.230 | 7.040 | 7.060 | 7.060 | 17,672 |
| 2026-06-26 | 6.900 | 7.050 | 6.900 | 7.040 | 7.040 | 65,515 |
| 2026-06-25 | 7.150 | 7.300 | 6.900 | 6.910 | 6.910 | 61,777 |
| 2026-06-24 | 6.930 | 7.000 | 6.910 | 6.940 | 6.940 | 4,552 |
| 2026-06-23 | 7.020 | 7.020 | 6.900 | 6.940 | 6.940 | 14,406 |
| 2026-06-22 | 6.940 | 7.070 | 6.940 | 6.980 | 6.980 | 11,883 |
| 2026-06-19 | 7.000 | 7.000 | 6.900 | 6.940 | 6.940 | 6,747 |
| 2026-06-18 | 7.000 | 7.030 | 6.950 | 7.000 | 7.000 | 6,210 |
| 2026-06-17 | 6.810 | 7.110 | 6.810 | 7.030 | 7.030 | 46,194 |
| 2026-06-16 | 7.000 | 7.000 | 6.780 | 6.800 | 6.800 | 10,201 |
| 2026-06-15 | 6.850 | 7.050 | 6.850 | 7.000 | 7.000 | 21,391 |
| 2026-06-12 | 6.800 | 6.900 | 6.720 | 6.830 | 6.830 | 15,687 |
| 2026-06-11 | 6.900 | 6.900 | 6.760 | 6.850 | 6.850 | 16,259 |
| 2026-06-10 | 6.750 | 6.860 | 6.700 | 6.820 | 6.820 | 37,851 |
| 2026-06-09 | 6.800 | 6.890 | 6.700 | 6.700 | 6.700 | 28,215 |
| 2026-06-08 | 6.800 | 6.900 | 6.710 | 6.900 | 6.900 | 27,514 |
| 2026-06-05 | 6.900 | 7.070 | 6.720 | 6.730 | 6.730 | 28,786 |
| 2026-06-04 | 6.800 | 7.080 | 6.800 | 7.080 | 7.080 | 13,750 |
| 2026-06-03 | 7.000 | 7.170 | 6.730 | 6.940 | 6.940 | 33,149 |
| 2026-06-02 | 7.230 | 7.320 | 7.040 | 7.230 | 7.230 | 23,340 |
| 2026-06-01 | 7.120 | 7.340 | 7.080 | 7.290 | 7.290 | 51,504 |
| 2026-05-29 | 7.040 | 7.250 | 7.030 | 7.200 | 7.200 | 70,084 |
| 2026-05-28 | 7.050 | 7.090 | 6.970 | 7.080 | 7.080 | 7,245 |
| 2026-05-27 | 7.050 | 7.100 | 6.870 | 7.050 | 7.050 | 30,064 |
| 2026-05-26 | 6.880 | 7.130 | 6.880 | 7.080 | 7.080 | 20,837 |
| 2026-05-25 | 6.930 | 7.000 | 6.850 | 6.980 | 6.980 | 32,346 |
| 2026-05-22 | 6.800 | 6.960 | 6.740 | 6.880 | 6.880 | 32,032 |
| 2026-05-21 | 6.720 | 6.890 | 6.710 | 6.730 | 6.730 | 30,271 |
| 2026-05-20 | 6.800 | 6.850 | 6.710 | 6.710 | 6.710 | 14,391 |
| 2026-05-19 | 6.770 | 6.880 | 6.730 | 6.810 | 6.810 | 16,231 |
| 2026-05-18 | 6.920 | 6.920 | 6.500 | 6.760 | 6.760 | 126,564 |
| 2026-05-15 | 6.880 | 6.920 | 6.770 | 6.920 | 6.920 | 28,079 |
| 2026-05-14 | 6.680 | 6.820 | 6.600 | 6.820 | 6.820 | 28,151 |
| 2026-05-13 | 6.650 | 6.720 | 6.600 | 6.620 | 6.620 | 11,910 |
| 2026-05-12 | 6.680 | 6.740 | 6.600 | 6.660 | 6.660 | 18,800 |
| 2026-05-11 | 6.440 | 6.720 | 6.360 | 6.700 | 6.700 | 72,612 |
| 2026-05-08 | 6.380 | 6.500 | 6.230 | 6.470 | 6.470 | 74,699 |
| 2026-05-07 | 6.200 | 6.290 | 6.100 | 6.280 | 6.280 | 35,600 |
| 2026-05-06 | 6.300 | 6.340 | 6.070 | 6.200 | 6.200 | 45,172 |
| 2026-05-05 | 6.220 | 6.400 | 6.210 | 6.290 | 6.290 | 48,044 |
| 2026-05-04 | 6.030 | 6.250 | 6.000 | 6.130 | 6.130 | 40,003 |
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.