CM.com N.V. (AMS:CMCOM)
Netherlands · Delayed Price · Currency is EUR 4.310
-0.080 (-1.82%)
Jan 27, 2026, 5:35 PM CET
CM.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 4.22 | 4.41 | 4.22 | 4.39 | 4.39 | 3.66% | 33,898 |
| Jan 21, 2026 | 4.26 | 4.33 | 4.22 | 4.23 | 4.23 | -0.70% | 57,326 |
| Jan 20, 2026 | 4.36 | 4.42 | 4.21 | 4.26 | 4.26 | -2.85% | 90,556 |
| Jan 19, 2026 | 4.40 | 4.42 | 4.35 | 4.39 | 4.39 | -1.46% | 26,865 |
| Jan 16, 2026 | 4.51 | 4.53 | 4.44 | 4.45 | 4.45 | -1.33% | 38,802 |
| Jan 15, 2026 | 4.53 | 4.57 | 4.50 | 4.51 | 4.51 | -1.42% | 23,651 |
| Jan 14, 2026 | 4.58 | 4.60 | 4.50 | 4.58 | 4.58 | 0.33% | 8,570 |
| Jan 13, 2026 | 4.64 | 4.64 | 4.56 | 4.56 | 4.56 | -1.83% | 24,870 |
| Jan 12, 2026 | 4.70 | 4.70 | 4.60 | 4.65 | 4.65 | -1.17% | 37,876 |
| Jan 9, 2026 | 4.59 | 4.72 | 4.57 | 4.70 | 4.70 | 1.84% | 28,303 |
| Jan 8, 2026 | 4.50 | 4.64 | 4.50 | 4.62 | 4.62 | 0.33% | 5,500 |
| Jan 7, 2026 | 4.55 | 4.64 | 4.53 | 4.60 | 4.60 | 0.66% | 25,590 |
| Jan 6, 2026 | 4.47 | 4.64 | 4.47 | 4.57 | 4.57 | 0.11% | 21,982 |
| Jan 5, 2026 | 4.48 | 4.60 | 4.46 | 4.57 | 4.57 | 1.22% | 33,502 |
| Jan 2, 2026 | 4.51 | 4.67 | 4.46 | 4.51 | 4.51 | 0.22% | 48,830 |
| Dec 31, 2025 | 4.42 | 4.59 | 4.42 | 4.50 | 4.50 | -0.99% | 10,852 |
| Dec 30, 2025 | 4.54 | 4.55 | 4.50 | 4.55 | 4.55 | 0.11% | 16,994 |
| Dec 29, 2025 | 4.48 | 4.60 | 4.48 | 4.54 | 4.54 | 0.89% | 62,267 |
| Dec 24, 2025 | 4.45 | 4.50 | 4.41 | 4.50 | 4.50 | -0.22% | 11,372 |
| Dec 23, 2025 | 4.58 | 4.58 | 4.50 | 4.51 | 4.51 | -1.42% | 10,006 |
| Dec 22, 2025 | 4.47 | 4.58 | 4.37 | 4.58 | 4.58 | 2.01% | 42,616 |
| Dec 19, 2025 | 4.32 | 4.49 | 4.32 | 4.49 | 4.49 | 1.93% | 43,228 |
| Dec 18, 2025 | 4.35 | 4.43 | 4.35 | 4.40 | 4.40 | 0.46% | 24,062 |
| Dec 17, 2025 | 4.38 | 4.39 | 4.34 | 4.38 | 4.38 | 0.11% | 66,852 |
| Dec 16, 2025 | 4.26 | 4.38 | 4.24 | 4.38 | 4.38 | 3.31% | 40,459 |
| Dec 15, 2025 | 4.41 | 4.45 | 4.24 | 4.24 | 4.24 | -2.98% | 71,021 |
| Dec 12, 2025 | 4.38 | 4.50 | 4.37 | 4.37 | 4.37 | 0.34% | 35,963 |
| Dec 11, 2025 | 4.40 | 4.45 | 4.35 | 4.35 | 4.35 | -2.14% | 39,468 |
| Dec 10, 2025 | 4.32 | 4.47 | 4.32 | 4.45 | 4.45 | 0.79% | 64,738 |
| Dec 9, 2025 | 4.45 | 4.54 | 4.41 | 4.41 | 4.41 | -1.45% | 35,101 |
| Dec 8, 2025 | 4.45 | 4.54 | 4.41 | 4.48 | 4.48 | 0.56% | 22,958 |
| Dec 5, 2025 | 4.40 | 4.47 | 4.30 | 4.45 | 4.45 | 2.77% | 32,252 |
| Dec 4, 2025 | 4.26 | 4.40 | 4.21 | 4.33 | 4.33 | 1.76% | 66,475 |
| Dec 3, 2025 | 4.30 | 4.35 | 4.20 | 4.26 | 4.26 | -1.62% | 98,411 |
| Dec 2, 2025 | 4.48 | 4.54 | 4.31 | 4.33 | 4.33 | -3.35% | 181,630 |
| Dec 1, 2025 | 4.92 | 4.98 | 4.24 | 4.48 | 4.48 | -9.41% | 445,118 |
| Nov 28, 2025 | 5.00 | 5.05 | 4.89 | 4.94 | 4.94 | -0.60% | 178,220 |
| Nov 27, 2025 | 4.90 | 5.01 | 4.90 | 4.97 | 4.97 | 1.53% | 36,242 |
| Nov 26, 2025 | 4.74 | 4.92 | 4.74 | 4.90 | 4.90 | 2.09% | 33,876 |
| Nov 25, 2025 | 4.76 | 4.82 | 4.73 | 4.80 | 4.80 | 0.74% | 35,186 |
| Nov 24, 2025 | 4.78 | 4.84 | 4.75 | 4.76 | 4.76 | 1.17% | 47,318 |
| Nov 21, 2025 | 4.71 | 4.72 | 4.64 | 4.71 | 4.71 | -0.11% | 109,200 |
| Nov 20, 2025 | 4.72 | 4.75 | 4.68 | 4.71 | 4.71 | -0.21% | 34,557 |
| Nov 19, 2025 | 4.65 | 4.76 | 4.65 | 4.72 | 4.72 | 1.51% | 103,992 |
| Nov 18, 2025 | 4.54 | 4.70 | 4.52 | 4.65 | 4.65 | 1.53% | 92,775 |
| Nov 17, 2025 | 4.67 | 4.70 | 4.54 | 4.58 | 4.58 | -2.03% | 65,254 |
| Nov 14, 2025 | 4.70 | 4.79 | 4.62 | 4.68 | 4.68 | - | 174,885 |
| Nov 13, 2025 | 4.98 | 5.05 | 4.68 | 4.68 | 4.68 | -6.41% | 267,362 |