CM.com NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.340 | 4.465 | 4.340 | 4.405 | 4.405 | 70,265 |
| 2026-02-02 | 4.350 | 4.375 | 4.305 | 4.320 | 4.320 | 15,963 |
| 2026-01-30 | 4.350 | 4.440 | 4.305 | 4.400 | 4.400 | 26,572 |
| 2026-01-29 | 4.330 | 4.385 | 4.300 | 4.300 | 4.300 | 35,066 |
| 2026-01-28 | 4.360 | 4.380 | 4.325 | 4.355 | 4.355 | 10,014 |
| 2026-01-27 | 4.380 | 4.400 | 4.280 | 4.310 | 4.310 | 97,177 |
| 2026-01-26 | 4.290 | 4.425 | 4.280 | 4.390 | 4.390 | 34,456 |
| 2026-01-23 | 4.335 | 4.380 | 4.270 | 4.325 | 4.325 | 32,236 |
| 2026-01-22 | 4.220 | 4.405 | 4.220 | 4.385 | 4.385 | 33,898 |
| 2026-01-21 | 4.260 | 4.325 | 4.215 | 4.230 | 4.230 | 57,326 |
| 2026-01-20 | 4.360 | 4.420 | 4.205 | 4.260 | 4.260 | 90,556 |
| 2026-01-19 | 4.400 | 4.420 | 4.350 | 4.385 | 4.385 | 26,865 |
| 2026-01-16 | 4.505 | 4.525 | 4.435 | 4.450 | 4.450 | 38,802 |
| 2026-01-15 | 4.530 | 4.570 | 4.500 | 4.510 | 4.510 | 23,651 |
| 2026-01-14 | 4.580 | 4.595 | 4.500 | 4.575 | 4.575 | 8,570 |
| 2026-01-13 | 4.635 | 4.640 | 4.555 | 4.560 | 4.560 | 24,870 |
| 2026-01-12 | 4.700 | 4.700 | 4.600 | 4.645 | 4.645 | 37,876 |
| 2026-01-09 | 4.585 | 4.715 | 4.565 | 4.700 | 4.700 | 28,303 |
| 2026-01-08 | 4.500 | 4.635 | 4.500 | 4.615 | 4.615 | 5,500 |
| 2026-01-07 | 4.550 | 4.640 | 4.530 | 4.600 | 4.600 | 25,590 |
| 2026-01-06 | 4.470 | 4.640 | 4.470 | 4.570 | 4.570 | 21,982 |
| 2026-01-05 | 4.480 | 4.600 | 4.460 | 4.565 | 4.565 | 33,502 |
| 2026-01-02 | 4.510 | 4.665 | 4.460 | 4.510 | 4.510 | 48,830 |
| 2025-12-31 | 4.420 | 4.585 | 4.420 | 4.500 | 4.500 | 10,852 |
| 2025-12-30 | 4.540 | 4.545 | 4.495 | 4.545 | 4.545 | 16,994 |
| 2025-12-29 | 4.480 | 4.600 | 4.480 | 4.540 | 4.540 | 62,267 |
| 2025-12-24 | 4.450 | 4.500 | 4.410 | 4.500 | 4.500 | 11,372 |
| 2025-12-23 | 4.580 | 4.580 | 4.500 | 4.510 | 4.510 | 10,006 |
| 2025-12-22 | 4.465 | 4.580 | 4.370 | 4.575 | 4.575 | 42,616 |
| 2025-12-19 | 4.320 | 4.485 | 4.320 | 4.485 | 4.485 | 43,228 |
| 2025-12-18 | 4.350 | 4.425 | 4.345 | 4.400 | 4.400 | 24,062 |
| 2025-12-17 | 4.375 | 4.390 | 4.335 | 4.380 | 4.380 | 66,852 |
| 2025-12-16 | 4.260 | 4.380 | 4.235 | 4.375 | 4.375 | 40,459 |
| 2025-12-15 | 4.405 | 4.450 | 4.235 | 4.235 | 4.235 | 71,021 |
| 2025-12-12 | 4.380 | 4.500 | 4.365 | 4.365 | 4.365 | 35,963 |
| 2025-12-11 | 4.395 | 4.450 | 4.350 | 4.350 | 4.350 | 39,468 |
| 2025-12-10 | 4.315 | 4.470 | 4.315 | 4.445 | 4.445 | 64,738 |
| 2025-12-09 | 4.450 | 4.540 | 4.410 | 4.410 | 4.410 | 35,101 |
| 2025-12-08 | 4.450 | 4.540 | 4.410 | 4.475 | 4.475 | 22,958 |
| 2025-12-05 | 4.400 | 4.470 | 4.295 | 4.450 | 4.450 | 32,252 |
| 2025-12-04 | 4.260 | 4.400 | 4.210 | 4.330 | 4.330 | 66,475 |
| 2025-12-03 | 4.300 | 4.345 | 4.200 | 4.255 | 4.255 | 98,411 |
| 2025-12-02 | 4.475 | 4.540 | 4.310 | 4.325 | 4.325 | 181,630 |
| 2025-12-01 | 4.920 | 4.975 | 4.240 | 4.475 | 4.475 | 445,118 |
| 2025-11-28 | 5.000 | 5.050 | 4.890 | 4.940 | 4.940 | 178,220 |
| 2025-11-27 | 4.900 | 5.010 | 4.895 | 4.970 | 4.970 | 36,242 |
| 2025-11-26 | 4.740 | 4.915 | 4.740 | 4.895 | 4.895 | 33,876 |
| 2025-11-25 | 4.760 | 4.815 | 4.730 | 4.795 | 4.795 | 35,186 |
| 2025-11-24 | 4.775 | 4.840 | 4.745 | 4.760 | 4.760 | 47,318 |
| 2025-11-21 | 4.710 | 4.720 | 4.640 | 4.705 | 4.705 | 109,200 |
| 2025-11-20 | 4.720 | 4.750 | 4.680 | 4.710 | 4.710 | 34,557 |
| 2025-11-19 | 4.650 | 4.755 | 4.650 | 4.720 | 4.720 | 103,992 |
| 2025-11-18 | 4.540 | 4.700 | 4.515 | 4.650 | 4.650 | 92,775 |
| 2025-11-17 | 4.665 | 4.700 | 4.535 | 4.580 | 4.580 | 65,254 |
| 2025-11-14 | 4.695 | 4.785 | 4.615 | 4.675 | 4.675 | 174,885 |
| 2025-11-13 | 4.980 | 5.050 | 4.675 | 4.675 | 4.675 | 267,362 |
| 2025-11-12 | 5.400 | 5.480 | 4.965 | 4.995 | 4.995 | 247,989 |
| 2025-11-11 | 5.240 | 5.340 | 5.180 | 5.320 | 5.320 | 96,844 |
| 2025-11-10 | 5.270 | 5.310 | 5.080 | 5.240 | 5.240 | 175,767 |
| 2025-11-07 | 4.890 | 5.300 | 4.710 | 5.250 | 5.250 | 537,980 |
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.