CM.com N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 5.270 | 5.280 | 5.180 | 5.250 | 5.250 | 1,065 |
| 2025-11-07 | 4.890 | 5.230 | 4.800 | 5.210 | 5.210 | 469 |
| 2025-11-06 | 4.945 | 5.050 | 4.945 | 5.020 | 5.020 | 416 |
| 2025-11-05 | 4.820 | 4.990 | 4.795 | 4.945 | 4.945 | 14,827 |
| 2025-11-04 | 4.200 | 4.229 | 4.075 | 4.229 | 4.229 | 735 |
| 2025-11-03 | 4.225 | 4.315 | 4.220 | 4.220 | 4.220 | 282 |
| 2025-10-31 | 4.210 | 4.210 | 4.170 | 4.175 | 4.175 | 265 |
| 2025-10-30 | 4.180 | 4.220 | 4.180 | 4.220 | 4.220 | 13 |
| 2025-10-29 | 4.359 | 4.359 | 4.135 | 4.135 | 4.135 | 2,564 |
| 2025-10-28 | 4.090 | 4.275 | 4.090 | 4.260 | 4.260 | 4,551 |
| 2025-10-27 | 4.300 | 4.395 | 4.040 | 4.040 | 4.040 | 21,259 |
| 2025-10-24 | 4.020 | 4.250 | 4.020 | 4.180 | 4.180 | 52,245 |
| 2025-10-23 | 3.980 | 4.040 | 3.970 | 4.020 | 4.020 | 5,562 |
| 2025-10-22 | 4.052 | 4.052 | 3.960 | 3.980 | 3.980 | 686 |
| 2025-10-21 | 4.120 | 4.120 | 4.000 | 4.000 | 4.000 | 36,306 |
| 2025-10-20 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 0 |
| 2025-10-17 | 4.340 | 4.340 | 4.150 | 4.280 | 4.280 | 438 |
| 2025-10-16 | 4.350 | 4.350 | 4.300 | 4.300 | 4.300 | 13 |
| 2025-10-15 | 4.425 | 4.445 | 4.425 | 4.445 | 4.445 | 0 |
| 2025-10-14 | 4.360 | 4.360 | 4.320 | 4.320 | 4.320 | 53 |
| 2025-10-13 | 4.370 | 4.370 | 4.355 | 4.355 | 4.355 | 175 |
| 2025-10-10 | 4.500 | 4.500 | 4.380 | 4.380 | 4.380 | 1,994 |
| 2025-10-09 | 4.530 | 4.530 | 4.510 | 4.510 | 4.510 | 30 |
| 2025-10-08 | 4.410 | 4.460 | 4.410 | 4.455 | 4.455 | 1,512 |
| 2025-10-07 | 4.460 | 4.460 | 4.455 | 4.455 | 4.455 | 4 |
| 2025-10-06 | 4.450 | 4.450 | 4.435 | 4.435 | 4.435 | 1 |
| 2025-10-03 | 4.470 | 4.470 | 4.425 | 4.430 | 4.430 | 122 |
| 2025-10-02 | 4.480 | 4.490 | 4.460 | 4.480 | 4.480 | 2,736 |
| 2025-10-01 | 4.280 | 4.325 | 4.280 | 4.280 | 4.280 | 1 |
| 2025-09-30 | 4.385 | 4.385 | 4.285 | 4.285 | 4.285 | 1,004 |
| 2025-09-29 | 4.445 | 4.445 | 4.345 | 4.370 | 4.370 | 43 |
| 2025-09-26 | 4.495 | 4.495 | 4.350 | 4.350 | 4.350 | 39 |
| 2025-09-25 | 4.460 | 4.490 | 4.460 | 4.490 | 4.490 | 2 |
| 2025-09-24 | 4.545 | 4.545 | 4.485 | 4.485 | 4.485 | 499 |
| 2025-09-23 | 4.600 | 4.600 | 4.540 | 4.540 | 4.540 | 567 |
| 2025-09-22 | 4.605 | 4.605 | 4.520 | 4.520 | 4.520 | 670 |
| 2025-09-19 | 4.665 | 4.700 | 4.630 | 4.630 | 4.630 | 1,318 |
| 2025-09-18 | 4.695 | 4.720 | 4.695 | 4.720 | 4.720 | 9 |
| 2025-09-17 | 4.680 | 4.680 | 4.610 | 4.645 | 4.645 | 635 |
| 2025-09-16 | 4.600 | 4.775 | 4.578 | 4.695 | 4.695 | 7,325 |
| 2025-09-15 | 4.600 | 4.610 | 4.545 | 4.590 | 4.590 | 1,393 |
| 2025-09-12 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-09-11 | 4.645 | 4.645 | 4.500 | 4.500 | 4.500 | 733 |
| 2025-09-10 | 4.625 | 4.685 | 4.500 | 4.570 | 4.570 | 517 |
| 2025-09-09 | 4.660 | 4.730 | 4.645 | 4.685 | 4.685 | 2,181 |
| 2025-09-08 | 4.570 | 4.620 | 4.570 | 4.620 | 4.620 | 136 |
| 2025-09-05 | 4.600 | 4.610 | 4.600 | 4.600 | 4.600 | 223 |
| 2025-09-04 | 4.700 | 4.720 | 4.665 | 4.665 | 4.665 | 2,001 |
| 2025-09-03 | 4.620 | 4.620 | 4.560 | 4.570 | 4.570 | 123 |
| 2025-09-02 | 4.645 | 4.645 | 4.540 | 4.610 | 4.610 | 1,029 |
| 2025-09-01 | 4.480 | 4.690 | 4.460 | 4.645 | 4.645 | 3,319 |
| 2025-08-29 | 4.560 | 4.560 | 4.535 | 4.535 | 4.535 | 15 |
| 2025-08-28 | 4.655 | 4.680 | 4.620 | 4.620 | 4.620 | 152 |
| 2025-08-27 | 4.690 | 4.735 | 4.580 | 4.600 | 4.600 | 152 |
| 2025-08-26 | 4.845 | 4.845 | 4.700 | 4.700 | 4.700 | 510 |
| 2025-08-22 | 4.485 | 4.720 | 4.485 | 4.690 | 4.690 | 703 |
| 2025-08-21 | 4.500 | 4.580 | 4.450 | 4.520 | 4.520 | 14,813 |
| 2025-08-20 | 4.320 | 4.560 | 4.300 | 4.475 | 4.475 | 542 |
| 2025-08-19 | 4.330 | 4.470 | 4.330 | 4.340 | 4.340 | 870 |
| 2025-08-18 | 4.415 | 4.430 | 4.360 | 4.360 | 4.360 | 1,125 |
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.