CM.com N.V. (AMS:CMCOM)
Netherlands · Delayed Price · Currency is EUR 5.41
+0.04 (0.74%)
Apr 2, 2026, 5:35 PM CET
CM.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.30 | 5.41 | 5.30 | 5.41 | 5.41 | 0.74% | 9,824 |
| Apr 1, 2026 | 5.42 | 5.55 | 5.30 | 5.37 | 5.37 | -1.10% | 26,246 |
| Mar 31, 2026 | 5.15 | 5.45 | 5.15 | 5.43 | 5.43 | 4.62% | 25,383 |
| Mar 30, 2026 | 5.15 | 5.27 | 5.15 | 5.19 | 5.19 | -1.89% | 14,823 |
| Mar 27, 2026 | 5.45 | 5.46 | 5.28 | 5.29 | 5.29 | -2.04% | 20,363 |
| Mar 26, 2026 | 5.38 | 5.49 | 5.35 | 5.40 | 5.40 | - | 21,145 |
| Mar 25, 2026 | 5.32 | 5.45 | 5.32 | 5.40 | 5.40 | 1.50% | 21,991 |
| Mar 24, 2026 | 5.01 | 5.38 | 5.01 | 5.32 | 5.32 | 2.90% | 35,305 |
| Mar 23, 2026 | 5.00 | 5.25 | 4.90 | 5.17 | 5.17 | 2.17% | 37,245 |
| Mar 20, 2026 | 4.90 | 5.16 | 4.90 | 5.06 | 5.06 | 1.40% | 20,425 |
| Mar 19, 2026 | 4.92 | 5.00 | 4.87 | 4.99 | 4.99 | 0.40% | 23,804 |
| Mar 18, 2026 | 5.00 | 5.06 | 4.95 | 4.97 | 4.97 | -0.80% | 8,989 |
| Mar 17, 2026 | 5.01 | 5.08 | 4.92 | 5.01 | 5.01 | -0.79% | 6,138 |
| Mar 16, 2026 | 5.00 | 5.05 | 4.91 | 5.05 | 5.05 | -0.98% | 31,662 |
| Mar 13, 2026 | 5.10 | 5.16 | 5.06 | 5.10 | 5.10 | -0.58% | 11,198 |
| Mar 12, 2026 | 5.20 | 5.20 | 5.07 | 5.13 | 5.13 | -0.97% | 6,179 |
| Mar 11, 2026 | 5.09 | 5.22 | 5.00 | 5.18 | 5.18 | 1.57% | 25,281 |
| Mar 10, 2026 | 4.95 | 5.22 | 4.95 | 5.10 | 5.10 | 1.59% | 28,810 |
| Mar 9, 2026 | 4.80 | 5.02 | 4.70 | 5.02 | 5.02 | 4.58% | 34,628 |
| Mar 6, 2026 | 4.76 | 4.89 | 4.76 | 4.80 | 4.80 | - | 18,521 |
| Mar 5, 2026 | 4.77 | 4.88 | 4.75 | 4.80 | 4.80 | 0.42% | 32,987 |
| Mar 4, 2026 | 4.76 | 4.83 | 4.75 | 4.78 | 4.78 | 0.53% | 38,431 |
| Mar 3, 2026 | 4.90 | 4.95 | 4.75 | 4.76 | 4.76 | -3.35% | 20,347 |
| Mar 2, 2026 | 4.81 | 5.00 | 4.80 | 4.92 | 4.92 | -0.51% | 17,613 |
| Feb 27, 2026 | 5.04 | 5.05 | 4.89 | 4.95 | 4.95 | -2.47% | 21,173 |
| Feb 26, 2026 | 5.02 | 5.07 | 5.00 | 5.07 | 5.07 | 0.40% | 21,018 |
| Feb 25, 2026 | 5.16 | 5.17 | 5.02 | 5.05 | 5.05 | -1.75% | 27,420 |
| Feb 24, 2026 | 5.30 | 5.30 | 5.12 | 5.14 | 5.14 | -1.53% | 33,198 |
| Feb 23, 2026 | 5.30 | 5.45 | 5.17 | 5.22 | 5.22 | -2.97% | 74,558 |
| Feb 20, 2026 | 5.50 | 5.57 | 5.33 | 5.38 | 5.38 | -2.89% | 47,377 |
| Feb 19, 2026 | 5.66 | 5.74 | 5.50 | 5.54 | 5.54 | -2.12% | 51,516 |
| Feb 18, 2026 | 5.30 | 5.66 | 5.30 | 5.66 | 5.66 | 1.98% | 84,498 |
| Feb 17, 2026 | 5.48 | 5.59 | 5.35 | 5.55 | 5.55 | 1.28% | 110,371 |
| Feb 16, 2026 | 5.08 | 5.50 | 4.91 | 5.48 | 5.48 | 5.38% | 185,805 |
| Feb 13, 2026 | 4.73 | 5.20 | 4.60 | 5.20 | 5.20 | 15.30% | 246,738 |
| Feb 12, 2026 | 4.59 | 4.59 | 4.51 | 4.51 | 4.51 | -0.88% | 54,556 |
| Feb 11, 2026 | 4.54 | 4.60 | 4.54 | 4.55 | 4.55 | -0.22% | 24,300 |
| Feb 10, 2026 | 4.41 | 4.56 | 4.41 | 4.56 | 4.56 | 2.24% | 27,649 |
| Feb 9, 2026 | 4.50 | 4.57 | 4.43 | 4.46 | 4.46 | -0.89% | 35,355 |
| Feb 6, 2026 | 4.41 | 4.60 | 4.35 | 4.50 | 4.50 | 1.81% | 58,803 |
| Feb 5, 2026 | 4.47 | 4.50 | 4.41 | 4.42 | 4.42 | 1.14% | 38,178 |
| Feb 4, 2026 | 4.34 | 4.44 | 4.34 | 4.37 | 4.37 | -0.79% | 9,958 |
| Feb 3, 2026 | 4.34 | 4.47 | 4.34 | 4.41 | 4.41 | 1.97% | 70,265 |
| Feb 2, 2026 | 4.35 | 4.38 | 4.31 | 4.32 | 4.32 | -1.82% | 15,963 |
| Jan 30, 2026 | 4.35 | 4.44 | 4.31 | 4.40 | 4.40 | 2.33% | 26,572 |
| Jan 29, 2026 | 4.33 | 4.39 | 4.30 | 4.30 | 4.30 | -1.26% | 35,066 |
| Jan 28, 2026 | 4.36 | 4.38 | 4.33 | 4.36 | 4.36 | 1.04% | 10,014 |
| Jan 27, 2026 | 4.38 | 4.40 | 4.28 | 4.31 | 4.31 | -1.82% | 97,177 |
| Jan 26, 2026 | 4.29 | 4.43 | 4.28 | 4.39 | 4.39 | 1.50% | 34,456 |
| Jan 23, 2026 | 4.34 | 4.38 | 4.27 | 4.33 | 4.33 | -1.37% | 32,236 |