CM.com N.V. (AMS:CMCOM)
Netherlands · Delayed Price · Currency is EUR 4.190
-0.010 (-0.24%)
Nov 4, 2025, 11:28 AM CET
CM.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 4.20 | 4.32 | 4.20 | 4.20 | 4.20 | - | 31,046 |
| Oct 31, 2025 | 4.20 | 4.22 | 4.14 | 4.20 | 4.20 | - | 20,462 |
| Oct 30, 2025 | 4.17 | 4.23 | 4.14 | 4.20 | 4.20 | 1.94% | 63,265 |
| Oct 29, 2025 | 4.30 | 4.39 | 4.10 | 4.12 | 4.12 | -2.83% | 78,155 |
| Oct 28, 2025 | 4.09 | 4.30 | 4.08 | 4.24 | 4.24 | 4.18% | 73,097 |
| Oct 27, 2025 | 4.32 | 4.34 | 4.00 | 4.07 | 4.07 | -3.10% | 202,441 |
| Oct 24, 2025 | 4.04 | 4.25 | 4.03 | 4.20 | 4.20 | 5.00% | 191,481 |
| Oct 23, 2025 | 4.00 | 4.05 | 3.97 | 4.00 | 4.00 | 0.76% | 126,896 |
| Oct 22, 2025 | 4.00 | 4.05 | 3.96 | 3.97 | 3.97 | -0.75% | 98,814 |
| Oct 21, 2025 | 4.00 | 4.09 | 3.90 | 4.00 | 4.00 | -10.11% | 354,572 |
| Oct 20, 2025 | 4.26 | 4.50 | 4.25 | 4.45 | 4.45 | 3.73% | 66,642 |
| Oct 17, 2025 | 4.33 | 4.34 | 4.13 | 4.29 | 4.29 | -1.15% | 87,801 |
| Oct 16, 2025 | 4.45 | 4.45 | 4.30 | 4.34 | 4.34 | -2.03% | 25,640 |
| Oct 15, 2025 | 4.38 | 4.45 | 4.36 | 4.43 | 4.43 | 1.84% | 19,465 |
| Oct 14, 2025 | 4.36 | 4.36 | 4.32 | 4.35 | 4.35 | -0.23% | 20,813 |
| Oct 13, 2025 | 4.37 | 4.44 | 4.35 | 4.36 | 4.36 | -0.68% | 38,839 |
| Oct 10, 2025 | 4.50 | 4.50 | 4.37 | 4.39 | 4.39 | -2.66% | 40,887 |
| Oct 9, 2025 | 4.47 | 4.57 | 4.47 | 4.51 | 4.51 | 0.89% | 68,396 |
| Oct 8, 2025 | 4.41 | 4.47 | 4.41 | 4.47 | 4.47 | 1.13% | 8,337 |
| Oct 7, 2025 | 4.43 | 4.47 | 4.38 | 4.42 | 4.42 | -0.45% | 15,539 |
| Oct 6, 2025 | 4.43 | 4.46 | 4.40 | 4.44 | 4.44 | -0.22% | 32,878 |
| Oct 3, 2025 | 4.41 | 4.47 | 4.38 | 4.45 | 4.45 | 0.68% | 29,390 |
| Oct 2, 2025 | 4.42 | 4.51 | 4.42 | 4.42 | 4.42 | 0.68% | 32,267 |
| Oct 1, 2025 | 4.28 | 4.42 | 4.25 | 4.39 | 4.39 | 1.39% | 42,296 |
| Sep 30, 2025 | 4.39 | 4.39 | 4.28 | 4.33 | 4.33 | -0.69% | 34,690 |
| Sep 29, 2025 | 4.43 | 4.43 | 4.31 | 4.36 | 4.36 | 0.23% | 26,345 |
| Sep 26, 2025 | 4.45 | 4.46 | 4.28 | 4.35 | 4.35 | -1.58% | 52,039 |
| Sep 25, 2025 | 4.48 | 4.49 | 4.41 | 4.42 | 4.42 | -1.78% | 27,018 |
| Sep 24, 2025 | 4.51 | 4.54 | 4.44 | 4.50 | 4.50 | -0.66% | 47,052 |
| Sep 23, 2025 | 4.54 | 4.62 | 4.53 | 4.53 | 4.53 | -0.22% | 58,346 |
| Sep 22, 2025 | 4.61 | 4.72 | 4.50 | 4.54 | 4.54 | -2.16% | 167,801 |
| Sep 19, 2025 | 4.72 | 4.72 | 4.63 | 4.64 | 4.64 | -1.69% | 64,746 |
| Sep 18, 2025 | 4.68 | 4.75 | 4.66 | 4.72 | 4.72 | 1.72% | 80,102 |
| Sep 17, 2025 | 4.74 | 4.74 | 4.61 | 4.64 | 4.64 | -1.07% | 20,647 |
| Sep 16, 2025 | 4.57 | 4.80 | 4.55 | 4.69 | 4.69 | 2.63% | 138,403 |
| Sep 15, 2025 | 4.58 | 4.63 | 4.52 | 4.57 | 4.57 | - | 31,449 |
| Sep 12, 2025 | 4.65 | 4.65 | 4.53 | 4.57 | 4.57 | 1.33% | 37,000 |
| Sep 11, 2025 | 4.55 | 4.60 | 4.50 | 4.51 | 4.51 | -1.10% | 29,330 |
| Sep 10, 2025 | 4.66 | 4.66 | 4.50 | 4.56 | 4.56 | -2.36% | 97,891 |
| Sep 9, 2025 | 4.69 | 4.74 | 4.64 | 4.67 | 4.67 | 0.21% | 45,991 |
| Sep 8, 2025 | 4.59 | 4.68 | 4.59 | 4.66 | 4.66 | 1.08% | 21,744 |
| Sep 5, 2025 | 4.74 | 4.74 | 4.55 | 4.61 | 4.61 | -0.43% | 22,904 |
| Sep 4, 2025 | 4.51 | 4.74 | 4.51 | 4.63 | 4.63 | 2.66% | 51,910 |
| Sep 3, 2025 | 4.68 | 4.68 | 4.51 | 4.51 | 4.51 | -3.01% | 33,665 |
| Sep 2, 2025 | 4.66 | 4.66 | 4.50 | 4.65 | 4.65 | 0.22% | 54,094 |
| Sep 1, 2025 | 4.48 | 4.77 | 4.46 | 4.64 | 4.64 | 2.88% | 112,979 |
| Aug 29, 2025 | 4.57 | 4.65 | 4.51 | 4.51 | 4.51 | -1.31% | 34,586 |
| Aug 28, 2025 | 4.66 | 4.72 | 4.57 | 4.57 | 4.57 | -1.08% | 39,131 |
| Aug 27, 2025 | 4.70 | 4.72 | 4.55 | 4.62 | 4.62 | -1.28% | 145,461 |
| Aug 26, 2025 | 4.81 | 4.83 | 4.68 | 4.68 | 4.68 | -3.11% | 75,703 |