CM.com N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 4.500 | 4.590 | 4.480 | 4.480 | 4.480 | 156 |
| 2025-08-14 | 4.460 | 4.520 | 4.450 | 4.450 | 4.450 | 445 |
| 2025-08-13 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 1 |
| 2025-08-12 | 4.600 | 4.600 | 4.410 | 4.410 | 4.410 | 1,595 |
| 2025-08-11 | 4.610 | 4.640 | 4.540 | 4.560 | 4.560 | 2,565 |
| 2025-08-08 | 4.860 | 4.880 | 4.640 | 4.640 | 4.640 | 1,026 |
| 2025-08-07 | 4.765 | 4.950 | 4.760 | 4.926 | 4.926 | 11,940 |
| 2025-08-06 | 4.800 | 4.950 | 4.800 | 4.830 | 4.830 | 11,956 |
| 2025-08-05 | 4.970 | 5.020 | 4.940 | 4.950 | 4.950 | 577 |
| 2025-08-04 | 5.010 | 5.030 | 4.965 | 5.000 | 5.000 | 3,542 |
| 2025-08-01 | 5.260 | 5.260 | 5.090 | 5.100 | 5.100 | 3,336 |
| 2025-07-31 | 5.390 | 5.400 | 5.240 | 5.280 | 5.280 | 1,740 |
| 2025-07-30 | 5.370 | 5.420 | 5.320 | 5.320 | 5.320 | 1,439 |
| 2025-07-29 | 5.570 | 5.600 | 5.430 | 5.460 | 5.460 | 2,193 |
| 2025-07-28 | 5.670 | 5.770 | 5.610 | 5.610 | 5.610 | 2,682 |
| 2025-07-25 | 5.820 | 5.820 | 5.610 | 5.610 | 5.610 | 2,063 |
| 2025-07-24 | 5.860 | 5.930 | 5.810 | 5.810 | 5.810 | 3,602 |
| 2025-07-23 | 6.160 | 6.160 | 5.870 | 6.010 | 6.010 | 2,578 |
| 2025-07-22 | 6.780 | 6.780 | 6.670 | 6.680 | 6.680 | 324 |
| 2025-07-21 | 6.845 | 6.900 | 6.780 | 6.780 | 6.780 | 344 |
| 2025-07-18 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 0 |
| 2025-07-17 | 6.870 | 6.900 | 6.680 | 6.780 | 6.780 | 814 |
| 2025-07-16 | 6.850 | 6.850 | 6.670 | 6.670 | 6.670 | 464 |
| 2025-07-15 | 6.890 | 6.890 | 6.800 | 6.860 | 6.860 | 961 |
| 2025-07-14 | 6.860 | 6.860 | 6.760 | 6.800 | 6.800 | 124 |
| 2025-07-11 | 6.940 | 6.960 | 6.910 | 6.940 | 6.940 | 382 |
| 2025-07-10 | 6.900 | 7.190 | 6.900 | 7.060 | 7.060 | 1,168 |
| 2025-07-09 | 6.970 | 6.970 | 6.850 | 6.850 | 6.850 | 727 |
| 2025-07-08 | 6.940 | 7.004 | 6.930 | 7.004 | 7.004 | 605 |
| 2025-07-07 | 6.890 | 6.960 | 6.890 | 6.960 | 6.960 | 171 |
| 2025-07-04 | 7.100 | 7.100 | 7.000 | 7.010 | 7.010 | 72 |
| 2025-07-03 | 6.990 | 7.140 | 6.970 | 7.010 | 7.010 | 2,268 |
| 2025-07-02 | 6.840 | 6.980 | 6.840 | 6.950 | 6.950 | 127 |
| 2025-07-01 | 6.960 | 6.960 | 6.900 | 6.920 | 6.920 | 96 |
| 2025-06-30 | 7.110 | 7.130 | 7.000 | 7.040 | 7.040 | 726 |
| 2025-06-27 | 6.910 | 7.030 | 6.880 | 7.010 | 7.010 | 53 |
| 2025-06-26 | 6.880 | 6.880 | 6.750 | 6.750 | 6.750 | 584 |
| 2025-06-25 | 6.820 | 6.830 | 6.810 | 6.830 | 6.830 | 435 |
| 2025-06-24 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 1,001 |
| 2025-06-23 | 6.690 | 6.690 | 6.540 | 6.670 | 6.670 | 2,158 |
| 2025-06-20 | 6.850 | 6.850 | 6.720 | 6.720 | 6.720 | 292 |
| 2025-06-19 | 6.880 | 6.880 | 6.750 | 6.750 | 6.750 | 1,176 |
| 2025-06-18 | 6.900 | 6.920 | 6.890 | 6.920 | 6.920 | 83 |
| 2025-06-17 | 7.070 | 7.070 | 7.000 | 7.000 | 7.000 | 233 |
| 2025-06-16 | 7.100 | 7.160 | 7.100 | 7.130 | 7.130 | 8 |
| 2025-06-13 | 7.200 | 7.200 | 7.120 | 7.150 | 7.150 | 1,557 |
| 2025-06-12 | 7.540 | 7.540 | 7.310 | 7.350 | 7.350 | 2,222 |
| 2025-06-11 | 7.440 | 7.610 | 7.440 | 7.522 | 7.522 | 2,417 |
| 2025-06-10 | 7.390 | 7.470 | 7.250 | 7.450 | 7.450 | 673 |
| 2025-06-09 | 7.320 | 7.390 | 7.320 | 7.380 | 7.380 | 395 |
| 2025-06-06 | 7.350 | 7.350 | 7.190 | 7.290 | 7.290 | 1,598 |
| 2025-06-05 | 8.000 | 8.000 | 7.350 | 7.410 | 7.410 | 1,141 |
| 2025-06-04 | 7.000 | 8.250 | 7.000 | 8.250 | 8.250 | 15,702 |
| 2025-06-03 | 6.731 | 7.140 | 6.720 | 7.140 | 7.140 | 6,424 |
| 2025-06-02 | 6.770 | 6.820 | 6.770 | 6.770 | 6.770 | 2,504 |
| 2025-05-30 | 6.900 | 7.010 | 6.900 | 6.930 | 6.930 | 464 |
| 2025-05-29 | 6.850 | 6.860 | 6.800 | 6.800 | 6.800 | 79 |
| 2025-05-28 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 1 |
| 2025-05-27 | 6.850 | 6.900 | 6.850 | 6.900 | 6.900 | 50 |
| 2025-05-23 | 6.800 | 6.810 | 6.685 | 6.780 | 6.780 | 525 |
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.