CM.com NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.010 | 7.340 | 6.870 | 6.960 | 6.960 | 70,125 |
| 2026-10-15 | 6.900 | 6.980 | 6.800 | 6.960 | 6.960 | 16,814 |
| 2026-10-14 | 6.950 | 6.970 | 6.900 | 6.920 | 6.920 | 2,640 |
| 2026-10-13 | 6.940 | 7.000 | 6.900 | 6.940 | 6.940 | 26,001 |
| 2026-10-12 | 6.750 | 6.950 | 6.750 | 6.880 | 6.880 | 20,764 |
| 2026-10-09 | 6.800 | 6.850 | 6.750 | 6.800 | 6.800 | 21,196 |
| 2026-10-08 | 6.800 | 6.810 | 6.760 | 6.800 | 6.800 | 9,025 |
| 2026-10-07 | 6.800 | 6.820 | 6.760 | 6.800 | 6.800 | 9,875 |
| 2026-10-06 | 6.800 | 6.840 | 6.760 | 6.800 | 6.800 | 5,363 |
| 2026-10-05 | 6.850 | 6.850 | 6.760 | 6.800 | 6.800 | 4,723 |
| 2026-10-02 | 6.800 | 6.850 | 6.750 | 6.800 | 6.800 | 13,369 |
| 2026-10-01 | 6.850 | 6.850 | 6.760 | 6.800 | 6.800 | 5,896 |
| 2026-09-30 | 6.750 | 6.860 | 6.750 | 6.830 | 6.830 | 8,639 |
| 2026-09-29 | 6.760 | 6.870 | 6.760 | 6.780 | 6.780 | 5,866 |
| 2026-09-28 | 6.900 | 6.900 | 6.770 | 6.850 | 6.850 | 3,618 |
| 2026-09-25 | 6.810 | 6.860 | 6.780 | 6.810 | 6.810 | 3,004 |
| 2026-09-24 | 6.880 | 6.880 | 6.780 | 6.800 | 6.800 | 11,341 |
| 2026-09-23 | 6.900 | 6.960 | 6.850 | 6.850 | 6.850 | 4,841 |
| 2026-09-22 | 6.800 | 6.920 | 6.800 | 6.910 | 6.910 | 13,824 |
| 2026-09-21 | 6.750 | 6.880 | 6.750 | 6.780 | 6.780 | 7,176 |
| 2026-09-18 | 6.800 | 6.890 | 6.800 | 6.820 | 6.820 | 7,051 |
| 2026-09-17 | 6.830 | 6.940 | 6.830 | 6.900 | 6.900 | 6,245 |
| 2026-09-16 | 6.820 | 6.950 | 6.780 | 6.950 | 6.950 | 2,070 |
| 2026-09-15 | 6.800 | 6.870 | 6.760 | 6.790 | 6.790 | 18,756 |
| 2026-09-14 | 6.960 | 6.990 | 6.820 | 6.830 | 6.830 | 5,204 |
| 2026-09-11 | 6.860 | 6.980 | 6.830 | 6.930 | 6.930 | 13,885 |
| 2026-09-10 | 6.810 | 6.860 | 6.800 | 6.820 | 6.820 | 11,504 |
| 2026-09-09 | 6.800 | 6.850 | 6.800 | 6.810 | 6.810 | 12,911 |
| 2026-09-08 | 6.880 | 6.890 | 6.800 | 6.800 | 6.800 | 11,250 |
| 2026-09-07 | 6.840 | 6.920 | 6.840 | 6.850 | 6.850 | 6,388 |
| 2026-09-04 | 6.900 | 6.930 | 6.840 | 6.860 | 6.860 | 9,264 |
| 2026-09-03 | 6.970 | 6.970 | 6.840 | 6.890 | 6.890 | 7,275 |
| 2026-09-02 | 6.850 | 6.890 | 6.840 | 6.840 | 6.840 | 15,133 |
| 2026-09-01 | 6.860 | 6.970 | 6.860 | 6.870 | 6.870 | 8,692 |
| 2026-08-31 | 6.900 | 6.990 | 6.860 | 6.860 | 6.860 | 19,959 |
| 2026-08-28 | 7.000 | 7.060 | 6.950 | 6.970 | 6.970 | 13,353 |
| 2026-08-27 | 6.900 | 7.100 | 6.900 | 7.010 | 7.010 | 14,724 |
| 2026-08-26 | 7.070 | 7.070 | 6.970 | 7.010 | 7.010 | 8,343 |
| 2026-08-25 | 6.840 | 7.090 | 6.840 | 7.020 | 7.020 | 22,426 |
| 2026-08-24 | 6.800 | 6.930 | 6.800 | 6.840 | 6.840 | 48,518 |
| 2026-08-21 | 6.910 | 6.950 | 6.890 | 6.910 | 6.910 | 6,130 |
| 2026-08-20 | 7.000 | 7.000 | 6.880 | 6.910 | 6.910 | 4,333 |
| 2026-08-19 | 6.880 | 6.950 | 6.800 | 6.930 | 6.930 | 13,023 |
| 2026-08-18 | 7.000 | 7.000 | 6.830 | 6.870 | 6.870 | 9,879 |
| 2026-08-17 | 7.040 | 7.060 | 6.900 | 6.910 | 6.910 | 6,610 |
| 2026-08-14 | 6.870 | 7.050 | 6.870 | 7.040 | 7.040 | 11,862 |
| 2026-08-13 | 7.000 | 7.110 | 6.850 | 6.850 | 6.850 | 59,914 |
| 2026-08-12 | 6.940 | 7.040 | 6.940 | 6.960 | 6.960 | 22,081 |
| 2026-08-11 | 7.110 | 7.110 | 6.940 | 7.000 | 7.000 | 17,986 |
| 2026-08-10 | 7.200 | 7.200 | 6.960 | 6.980 | 6.980 | 18,326 |
| 2026-08-07 | 7.070 | 7.180 | 7.070 | 7.160 | 7.160 | 3,957 |
| 2026-08-06 | 7.100 | 7.210 | 7.060 | 7.060 | 7.060 | 11,313 |
| 2026-08-05 | 7.260 | 7.350 | 7.130 | 7.210 | 7.210 | 16,413 |
| 2026-08-04 | 7.160 | 7.260 | 7.160 | 7.210 | 7.210 | 21,555 |
| 2026-08-03 | 7.020 | 7.240 | 6.940 | 7.150 | 7.150 | 32,741 |
| 2026-07-31 | 7.070 | 7.100 | 7.010 | 7.020 | 7.020 | 13,051 |
| 2026-07-30 | 7.100 | 7.200 | 7.000 | 7.000 | 7.000 | 12,957 |
| 2026-07-29 | 7.200 | 7.250 | 7.060 | 7.070 | 7.070 | 14,699 |
| 2026-07-28 | 7.060 | 7.200 | 6.910 | 7.040 | 7.040 | 18,921 |
| 2026-07-27 | 7.050 | 7.250 | 7.040 | 7.060 | 7.060 | 22,646 |
Page 1 of 5 · 254 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.