CM.com NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 4.945 | 5.070 | 4.920 | 5.000 | 5.000 | 278,148 |
| 2025-11-05 | 4.820 | 5.000 | 4.720 | 4.920 | 4.920 | 752,898 |
| 2025-11-04 | 4.200 | 4.310 | 4.065 | 4.305 | 4.305 | 173,882 |
| 2025-11-03 | 4.200 | 4.320 | 4.200 | 4.200 | 4.200 | 31,046 |
| 2025-10-31 | 4.200 | 4.215 | 4.135 | 4.195 | 4.195 | 20,462 |
| 2025-10-30 | 4.170 | 4.230 | 4.135 | 4.195 | 4.195 | 63,265 |
| 2025-10-29 | 4.300 | 4.390 | 4.100 | 4.115 | 4.115 | 78,155 |
| 2025-10-28 | 4.090 | 4.300 | 4.080 | 4.235 | 4.235 | 73,097 |
| 2025-10-27 | 4.320 | 4.340 | 4.000 | 4.065 | 4.065 | 202,441 |
| 2025-10-24 | 4.035 | 4.250 | 4.025 | 4.200 | 4.200 | 191,481 |
| 2025-10-23 | 4.000 | 4.050 | 3.970 | 4.000 | 4.000 | 126,896 |
| 2025-10-22 | 4.000 | 4.050 | 3.955 | 3.970 | 3.970 | 98,814 |
| 2025-10-21 | 4.000 | 4.090 | 3.900 | 4.000 | 4.000 | 354,572 |
| 2025-10-20 | 4.255 | 4.495 | 4.250 | 4.445 | 4.445 | 66,642 |
| 2025-10-17 | 4.330 | 4.340 | 4.130 | 4.285 | 4.285 | 87,801 |
| 2025-10-16 | 4.450 | 4.450 | 4.300 | 4.340 | 4.340 | 25,640 |
| 2025-10-15 | 4.380 | 4.450 | 4.360 | 4.430 | 4.430 | 19,465 |
| 2025-10-14 | 4.355 | 4.360 | 4.320 | 4.350 | 4.350 | 20,813 |
| 2025-10-13 | 4.370 | 4.440 | 4.350 | 4.355 | 4.355 | 38,839 |
| 2025-10-10 | 4.500 | 4.500 | 4.370 | 4.390 | 4.390 | 40,887 |
| 2025-10-09 | 4.475 | 4.570 | 4.475 | 4.505 | 4.505 | 68,396 |
| 2025-10-08 | 4.410 | 4.475 | 4.410 | 4.465 | 4.465 | 8,337 |
| 2025-10-07 | 4.435 | 4.465 | 4.380 | 4.415 | 4.415 | 15,539 |
| 2025-10-06 | 4.430 | 4.460 | 4.400 | 4.440 | 4.440 | 32,878 |
| 2025-10-03 | 4.410 | 4.475 | 4.380 | 4.450 | 4.450 | 29,390 |
| 2025-10-02 | 4.415 | 4.505 | 4.415 | 4.415 | 4.415 | 32,267 |
| 2025-10-01 | 4.280 | 4.420 | 4.250 | 4.390 | 4.390 | 42,296 |
| 2025-09-30 | 4.385 | 4.385 | 4.280 | 4.330 | 4.330 | 34,690 |
| 2025-09-29 | 4.435 | 4.435 | 4.305 | 4.360 | 4.360 | 26,345 |
| 2025-09-26 | 4.450 | 4.460 | 4.280 | 4.350 | 4.350 | 52,039 |
| 2025-09-25 | 4.480 | 4.490 | 4.405 | 4.415 | 4.415 | 27,018 |
| 2025-09-24 | 4.510 | 4.540 | 4.440 | 4.495 | 4.495 | 47,052 |
| 2025-09-23 | 4.540 | 4.615 | 4.530 | 4.530 | 4.530 | 58,346 |
| 2025-09-22 | 4.605 | 4.720 | 4.500 | 4.540 | 4.540 | 167,801 |
| 2025-09-19 | 4.715 | 4.715 | 4.630 | 4.640 | 4.640 | 64,746 |
| 2025-09-18 | 4.680 | 4.745 | 4.655 | 4.715 | 4.715 | 80,102 |
| 2025-09-17 | 4.740 | 4.740 | 4.605 | 4.635 | 4.635 | 20,647 |
| 2025-09-16 | 4.570 | 4.800 | 4.550 | 4.690 | 4.690 | 138,403 |
| 2025-09-15 | 4.575 | 4.625 | 4.520 | 4.565 | 4.565 | 31,449 |
| 2025-09-12 | 4.650 | 4.650 | 4.525 | 4.565 | 4.565 | 37,000 |
| 2025-09-11 | 4.550 | 4.600 | 4.500 | 4.515 | 4.515 | 29,330 |
| 2025-09-10 | 4.660 | 4.660 | 4.495 | 4.555 | 4.555 | 97,891 |
| 2025-09-09 | 4.690 | 4.735 | 4.635 | 4.670 | 4.670 | 45,991 |
| 2025-09-08 | 4.585 | 4.675 | 4.585 | 4.660 | 4.660 | 21,744 |
| 2025-09-05 | 4.735 | 4.735 | 4.550 | 4.610 | 4.610 | 22,904 |
| 2025-09-04 | 4.515 | 4.740 | 4.515 | 4.630 | 4.630 | 51,910 |
| 2025-09-03 | 4.680 | 4.680 | 4.510 | 4.510 | 4.510 | 33,665 |
| 2025-09-02 | 4.655 | 4.655 | 4.500 | 4.650 | 4.650 | 54,094 |
| 2025-09-01 | 4.480 | 4.770 | 4.455 | 4.645 | 4.645 | 112,979 |
| 2025-08-29 | 4.570 | 4.650 | 4.510 | 4.510 | 4.510 | 34,586 |
| 2025-08-28 | 4.655 | 4.720 | 4.570 | 4.570 | 4.570 | 39,131 |
| 2025-08-27 | 4.700 | 4.720 | 4.545 | 4.615 | 4.615 | 145,461 |
| 2025-08-26 | 4.810 | 4.830 | 4.680 | 4.685 | 4.685 | 75,703 |
| 2025-08-25 | 4.670 | 4.870 | 4.635 | 4.825 | 4.825 | 70,405 |
| 2025-08-22 | 4.520 | 4.740 | 4.490 | 4.660 | 4.660 | 150,433 |
| 2025-08-21 | 4.545 | 4.575 | 4.440 | 4.500 | 4.500 | 95,247 |
| 2025-08-20 | 4.350 | 4.565 | 4.290 | 4.455 | 4.455 | 231,498 |
| 2025-08-19 | 4.310 | 4.485 | 4.310 | 4.320 | 4.320 | 118,485 |
| 2025-08-18 | 4.500 | 4.500 | 4.355 | 4.355 | 4.355 | 204,675 |
| 2025-08-15 | 4.500 | 4.610 | 4.460 | 4.480 | 4.480 | 66,019 |
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.