CM.com N.V. (AMS:CMCOM)
Netherlands · Delayed Price · Currency is EUR 7.03
-0.20 (-2.77%)
Jun 3, 2026, 12:36 PM CET
CM.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.23 | 7.30 | 7.18 | 7.26 | - | -0.41% | 9,523 |
| Jun 1, 2026 | 7.12 | 7.34 | 7.08 | 7.29 | 7.29 | 1.25% | 51,504 |
| May 29, 2026 | 7.04 | 7.25 | 7.03 | 7.20 | 7.20 | 1.69% | 70,084 |
| May 28, 2026 | 7.05 | 7.09 | 6.97 | 7.08 | 7.08 | 0.43% | 7,245 |
| May 27, 2026 | 7.05 | 7.10 | 6.87 | 7.05 | 7.05 | -0.42% | 30,064 |
| May 26, 2026 | 6.88 | 7.13 | 6.88 | 7.08 | 7.08 | 1.43% | 20,837 |
| May 25, 2026 | 6.93 | 7.00 | 6.85 | 6.98 | 6.98 | 1.45% | 32,346 |
| May 22, 2026 | 6.80 | 6.96 | 6.74 | 6.88 | 6.88 | 2.23% | 32,032 |
| May 21, 2026 | 6.72 | 6.89 | 6.71 | 6.73 | 6.73 | 0.30% | 30,271 |
| May 20, 2026 | 6.80 | 6.85 | 6.71 | 6.71 | 6.71 | -1.47% | 14,391 |
| May 19, 2026 | 6.77 | 6.88 | 6.73 | 6.81 | 6.81 | 0.74% | 16,231 |
| May 18, 2026 | 6.92 | 6.92 | 6.50 | 6.76 | 6.76 | -2.31% | 126,564 |
| May 15, 2026 | 6.88 | 6.92 | 6.77 | 6.92 | 6.92 | 1.47% | 28,079 |
| May 14, 2026 | 6.68 | 6.82 | 6.60 | 6.82 | 6.82 | 3.02% | 28,151 |
| May 13, 2026 | 6.65 | 6.72 | 6.60 | 6.62 | 6.62 | -0.60% | 11,910 |
| 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 |