CM.com N.V. (AMS:CMCOM)
Netherlands · Delayed Price · Currency is EUR 6.68
+0.06 (0.91%)
May 14, 2026, 10:29 AM CET
CM.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 6.65 | 6.68 | 6.64 | 6.66 | - | - | 1,378 |
| May 12, 2026 | 6.68 | 6.74 | 6.60 | 6.66 | 6.66 | -0.60% | 18,800 |
| May 11, 2026 | 6.44 | 6.72 | 6.36 | 6.70 | 6.70 | 3.55% | 72,612 |
| May 8, 2026 | 6.38 | 6.50 | 6.23 | 6.47 | 6.47 | 3.03% | 74,699 |
| May 7, 2026 | 6.20 | 6.29 | 6.10 | 6.28 | 6.28 | 1.29% | 35,600 |
| May 6, 2026 | 6.30 | 6.34 | 6.07 | 6.20 | 6.20 | -1.43% | 45,172 |
| May 5, 2026 | 6.22 | 6.40 | 6.21 | 6.29 | 6.29 | 2.61% | 48,044 |
| May 4, 2026 | 6.03 | 6.25 | 6.00 | 6.13 | 6.13 | 1.32% | 40,003 |
| Apr 30, 2026 | 5.91 | 6.05 | 5.90 | 6.05 | 6.05 | -0.33% | 11,659 |
| Apr 29, 2026 | 6.15 | 6.16 | 5.93 | 6.07 | 6.07 | -0.49% | 15,883 |
| Apr 28, 2026 | 5.90 | 6.15 | 5.90 | 6.10 | 6.10 | 1.84% | 61,265 |
| Apr 27, 2026 | 5.95 | 6.02 | 5.92 | 5.99 | 5.99 | -0.17% | 30,304 |
| Apr 24, 2026 | 6.09 | 6.11 | 5.95 | 6.00 | 6.00 | -0.50% | 18,947 |
| Apr 23, 2026 | 6.07 | 6.08 | 5.95 | 6.03 | 6.03 | -0.82% | 19,668 |
| Apr 22, 2026 | 5.99 | 6.10 | 5.95 | 6.08 | 6.08 | 1.50% | 50,120 |
| Apr 21, 2026 | 6.00 | 6.05 | 5.90 | 5.99 | 5.99 | 0.17% | 23,955 |
| Apr 20, 2026 | 5.95 | 6.00 | 5.80 | 5.98 | 5.98 | 0.34% | 53,233 |
| Apr 17, 2026 | 6.06 | 6.08 | 5.96 | 5.96 | 5.96 | -1.49% | 39,805 |
| Apr 16, 2026 | 6.00 | 6.18 | 5.86 | 6.05 | 6.05 | 6.14% | 168,351 |
| Apr 15, 2026 | 5.42 | 5.96 | 5.42 | 5.70 | 5.70 | 5.17% | 181,239 |
| Apr 14, 2026 | 5.43 | 5.55 | 5.42 | 5.42 | 5.42 | -0.55% | 42,352 |
| Apr 13, 2026 | 5.37 | 5.45 | 5.30 | 5.45 | 5.45 | 0.74% | 19,553 |
| Apr 10, 2026 | 5.27 | 5.47 | 5.25 | 5.41 | 5.41 | 2.66% | 29,743 |
| Apr 9, 2026 | 5.25 | 5.33 | 5.20 | 5.27 | 5.27 | -1.13% | 30,431 |
| Apr 8, 2026 | 5.35 | 5.44 | 5.30 | 5.33 | 5.33 | 0.95% | 29,212 |
| Apr 7, 2026 | 5.25 | 5.37 | 5.16 | 5.28 | 5.28 | -2.40% | 11,905 |
| 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 |