CM.com NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 4.460 | 4.560 | 4.440 | 4.475 | 4.475 | 59,030 |
| 2025-08-13 | 4.480 | 4.565 | 4.460 | 4.470 | 4.470 | 82,564 |
| 2025-08-12 | 4.550 | 4.585 | 4.400 | 4.460 | 4.460 | 88,044 |
| 2025-08-11 | 4.640 | 4.715 | 4.540 | 4.550 | 4.550 | 101,190 |
| 2025-08-08 | 4.860 | 4.880 | 4.600 | 4.605 | 4.605 | 311,387 |
| 2025-08-07 | 4.765 | 4.960 | 4.760 | 4.890 | 4.890 | 109,815 |
| 2025-08-06 | 4.805 | 4.950 | 4.780 | 4.780 | 4.780 | 151,289 |
| 2025-08-05 | 5.020 | 5.040 | 4.935 | 4.940 | 4.940 | 83,851 |
| 2025-08-04 | 5.110 | 5.130 | 4.945 | 4.985 | 4.985 | 132,833 |
| 2025-08-01 | 5.260 | 5.290 | 5.050 | 5.050 | 5.050 | 143,754 |
| 2025-07-31 | 5.310 | 5.410 | 5.240 | 5.260 | 5.260 | 104,482 |
| 2025-07-30 | 5.390 | 5.450 | 5.300 | 5.300 | 5.300 | 84,611 |
| 2025-07-29 | 5.580 | 5.580 | 5.400 | 5.440 | 5.440 | 131,949 |
| 2025-07-28 | 5.670 | 5.780 | 5.550 | 5.560 | 5.560 | 104,580 |
| 2025-07-25 | 5.820 | 5.820 | 5.610 | 5.610 | 5.610 | 93,527 |
| 2025-07-24 | 6.060 | 6.060 | 5.810 | 5.810 | 5.810 | 182,171 |
| 2025-07-23 | 6.280 | 6.280 | 5.770 | 6.010 | 6.010 | 546,832 |
| 2025-07-22 | 6.830 | 6.870 | 6.650 | 6.740 | 6.740 | 75,611 |
| 2025-07-21 | 6.800 | 6.930 | 6.740 | 6.780 | 6.780 | 54,642 |
| 2025-07-18 | 6.720 | 6.820 | 6.710 | 6.710 | 6.710 | 37,056 |
| 2025-07-17 | 6.900 | 6.900 | 6.670 | 6.720 | 6.720 | 40,731 |
| 2025-07-16 | 6.900 | 6.900 | 6.670 | 6.680 | 6.680 | 48,126 |
| 2025-07-15 | 6.820 | 6.890 | 6.800 | 6.810 | 6.810 | 15,756 |
| 2025-07-14 | 6.860 | 6.890 | 6.760 | 6.800 | 6.800 | 26,782 |
| 2025-07-11 | 7.060 | 7.060 | 6.900 | 6.930 | 6.930 | 22,531 |
| 2025-07-10 | 6.890 | 7.210 | 6.880 | 7.030 | 7.030 | 120,415 |
| 2025-07-09 | 6.990 | 6.990 | 6.810 | 6.810 | 6.810 | 12,191 |
| 2025-07-08 | 7.000 | 7.000 | 6.910 | 6.950 | 6.950 | 21,108 |
| 2025-07-07 | 7.020 | 7.020 | 6.870 | 6.940 | 6.940 | 18,872 |
| 2025-07-04 | 7.100 | 7.100 | 7.000 | 7.010 | 7.010 | 12,081 |
| 2025-07-03 | 7.000 | 7.130 | 6.990 | 7.070 | 7.070 | 31,468 |
| 2025-07-02 | 6.850 | 6.990 | 6.830 | 6.990 | 6.990 | 19,635 |
| 2025-07-01 | 7.000 | 7.000 | 6.800 | 6.800 | 6.800 | 40,186 |
| 2025-06-30 | 7.110 | 7.110 | 6.970 | 7.010 | 7.010 | 14,501 |
| 2025-06-27 | 6.910 | 7.110 | 6.850 | 7.110 | 7.110 | 54,985 |
| 2025-06-26 | 6.770 | 6.880 | 6.740 | 6.860 | 6.860 | 25,907 |
| 2025-06-25 | 6.760 | 6.850 | 6.720 | 6.770 | 6.770 | 29,531 |
| 2025-06-24 | 6.810 | 6.900 | 6.740 | 6.760 | 6.760 | 58,219 |
| 2025-06-23 | 6.740 | 6.740 | 6.500 | 6.650 | 6.650 | 79,985 |
| 2025-06-20 | 6.780 | 6.890 | 6.710 | 6.710 | 6.710 | 22,842 |
| 2025-06-19 | 6.900 | 6.900 | 6.730 | 6.740 | 6.740 | 37,591 |
| 2025-06-18 | 7.020 | 7.020 | 6.870 | 6.910 | 6.910 | 25,326 |
| 2025-06-17 | 7.060 | 7.070 | 6.960 | 7.020 | 7.020 | 33,304 |
| 2025-06-16 | 7.100 | 7.190 | 7.070 | 7.070 | 7.070 | 26,610 |
| 2025-06-13 | 7.200 | 7.230 | 7.040 | 7.060 | 7.060 | 70,941 |
| 2025-06-12 | 7.530 | 7.530 | 7.300 | 7.310 | 7.310 | 60,041 |
| 2025-06-11 | 7.440 | 7.620 | 7.410 | 7.530 | 7.530 | 63,575 |
| 2025-06-10 | 7.390 | 7.530 | 7.250 | 7.450 | 7.450 | 59,768 |
| 2025-06-09 | 7.280 | 7.430 | 7.280 | 7.370 | 7.370 | 35,609 |
| 2025-06-06 | 7.470 | 7.470 | 7.150 | 7.280 | 7.280 | 103,235 |
| 2025-06-05 | 8.100 | 8.100 | 7.330 | 7.360 | 7.360 | 288,951 |
| 2025-06-04 | 7.100 | 8.280 | 7.050 | 8.180 | 8.180 | 511,482 |
| 2025-06-03 | 6.750 | 7.170 | 6.650 | 7.130 | 7.130 | 83,095 |
| 2025-06-02 | 6.880 | 6.880 | 6.740 | 6.760 | 6.760 | 40,478 |
| 2025-05-30 | 6.800 | 7.040 | 6.800 | 6.890 | 6.890 | 37,755 |
| 2025-05-29 | 6.800 | 6.950 | 6.780 | 6.870 | 6.870 | 30,719 |
| 2025-05-28 | 6.850 | 6.850 | 6.710 | 6.750 | 6.750 | 22,431 |
| 2025-05-27 | 6.900 | 6.930 | 6.770 | 6.800 | 6.800 | 32,786 |
| 2025-05-26 | 6.810 | 6.990 | 6.810 | 6.860 | 6.860 | 29,639 |
| 2025-05-23 | 6.780 | 6.930 | 6.650 | 6.780 | 6.780 | 41,017 |
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.