CM.com N.V. (AMS:CMCOM)
Netherlands · Delayed Price · Currency is EUR 6.93
+0.11 (1.61%)
Sep 11, 2026, 5:35 PM CET
CM.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 6.86 | 6.98 | 6.83 | 6.93 | 6.93 | 1.61% | 13,885 |
| Sep 10, 2026 | 6.81 | 6.86 | 6.80 | 6.82 | 6.82 | 0.15% | 11,504 |
| Sep 9, 2026 | 6.80 | 6.85 | 6.80 | 6.81 | 6.81 | 0.15% | 12,911 |
| Sep 8, 2026 | 6.88 | 6.89 | 6.80 | 6.80 | 6.80 | -0.73% | 11,250 |
| Sep 7, 2026 | 6.84 | 6.92 | 6.84 | 6.85 | 6.85 | -0.15% | 6,388 |
| Sep 4, 2026 | 6.90 | 6.93 | 6.84 | 6.86 | 6.86 | -0.44% | 9,264 |
| Sep 3, 2026 | 6.97 | 6.97 | 6.84 | 6.89 | 6.89 | 0.73% | 7,275 |
| Sep 2, 2026 | 6.85 | 6.89 | 6.84 | 6.84 | 6.84 | -0.44% | 15,133 |
| Sep 1, 2026 | 6.86 | 6.97 | 6.86 | 6.87 | 6.87 | 0.15% | 8,692 |
| Aug 31, 2026 | 6.90 | 6.99 | 6.86 | 6.86 | 6.86 | -1.58% | 19,959 |
| Aug 28, 2026 | 7.00 | 7.06 | 6.95 | 6.97 | 6.97 | -0.57% | 13,353 |
| Aug 27, 2026 | 6.90 | 7.10 | 6.90 | 7.01 | 7.01 | - | 14,724 |
| Aug 26, 2026 | 7.07 | 7.07 | 6.97 | 7.01 | 7.01 | -0.14% | 8,343 |
| Aug 25, 2026 | 6.84 | 7.09 | 6.84 | 7.02 | 7.02 | 2.63% | 22,426 |
| Aug 24, 2026 | 6.80 | 6.93 | 6.80 | 6.84 | 6.84 | -1.01% | 48,518 |
| Aug 21, 2026 | 6.91 | 6.95 | 6.89 | 6.91 | 6.91 | - | 6,130 |
| Aug 20, 2026 | 7.00 | 7.00 | 6.88 | 6.91 | 6.91 | -0.29% | 4,333 |
| Aug 19, 2026 | 6.88 | 6.95 | 6.80 | 6.93 | 6.93 | 0.87% | 13,023 |
| Aug 18, 2026 | 7.00 | 7.00 | 6.83 | 6.87 | 6.87 | -0.58% | 9,879 |
| Aug 17, 2026 | 7.04 | 7.06 | 6.90 | 6.91 | 6.91 | -1.85% | 6,610 |
| Aug 14, 2026 | 6.87 | 7.05 | 6.87 | 7.04 | 7.04 | 2.77% | 11,862 |
| Aug 13, 2026 | 7.00 | 7.11 | 6.85 | 6.85 | 6.85 | -1.58% | 59,914 |
| Aug 12, 2026 | 6.94 | 7.04 | 6.94 | 6.96 | 6.96 | -0.57% | 22,081 |
| Aug 11, 2026 | 7.11 | 7.11 | 6.94 | 7.00 | 7.00 | 0.29% | 17,986 |
| Aug 10, 2026 | 7.20 | 7.20 | 6.96 | 6.98 | 6.98 | -2.51% | 18,326 |
| Aug 7, 2026 | 7.07 | 7.18 | 7.07 | 7.16 | 7.16 | 1.42% | 3,957 |
| Aug 6, 2026 | 7.10 | 7.21 | 7.06 | 7.06 | 7.06 | -2.08% | 11,313 |
| Aug 5, 2026 | 7.26 | 7.35 | 7.13 | 7.21 | 7.21 | - | 16,413 |
| Aug 4, 2026 | 7.16 | 7.26 | 7.16 | 7.21 | 7.21 | 0.84% | 21,555 |
| Aug 3, 2026 | 7.02 | 7.24 | 6.94 | 7.15 | 7.15 | 1.85% | 32,741 |
| Jul 31, 2026 | 7.07 | 7.10 | 7.01 | 7.02 | 7.02 | 0.29% | 13,051 |
| Jul 30, 2026 | 7.10 | 7.20 | 7.00 | 7.00 | 7.00 | -0.99% | 12,957 |
| Jul 29, 2026 | 7.20 | 7.25 | 7.06 | 7.07 | 7.07 | 0.43% | 14,699 |
| Jul 28, 2026 | 7.06 | 7.20 | 6.91 | 7.04 | 7.04 | -0.28% | 18,921 |
| Jul 27, 2026 | 7.05 | 7.25 | 7.04 | 7.06 | 7.06 | 0.86% | 22,646 |
| Jul 24, 2026 | 7.00 | 7.24 | 6.95 | 7.00 | 7.00 | -0.85% | 24,116 |
| Jul 23, 2026 | 6.96 | 7.10 | 6.84 | 7.06 | 7.06 | 1.88% | 19,519 |
| Jul 22, 2026 | 6.90 | 6.96 | 6.53 | 6.93 | 6.93 | 0.29% | 60,350 |
| Jul 21, 2026 | 7.40 | 7.47 | 6.90 | 6.91 | 6.91 | -0.29% | 50,907 |
| Jul 20, 2026 | 7.35 | 7.35 | 6.90 | 6.93 | 6.93 | -4.41% | 45,049 |
| Jul 17, 2026 | 7.30 | 7.40 | 7.19 | 7.25 | 7.25 | -1.63% | 29,416 |
| Jul 16, 2026 | 7.20 | 7.46 | 7.20 | 7.37 | 7.37 | 0.27% | 8,261 |
| Jul 15, 2026 | 7.38 | 7.48 | 7.29 | 7.35 | 7.35 | -0.94% | 22,669 |
| Jul 14, 2026 | 7.27 | 7.50 | 7.27 | 7.42 | 7.42 | 1.78% | 30,132 |
| Jul 13, 2026 | 7.16 | 7.39 | 7.16 | 7.29 | 7.29 | 0.83% | 10,982 |
| Jul 10, 2026 | 7.36 | 7.40 | 7.18 | 7.23 | 7.23 | -1.77% | 11,566 |
| Jul 9, 2026 | 7.09 | 7.40 | 7.09 | 7.36 | 7.36 | 3.37% | 18,757 |
| Jul 8, 2026 | 7.11 | 7.19 | 7.10 | 7.12 | 7.12 | -0.70% | 3,432 |
| Jul 7, 2026 | 7.37 | 7.44 | 7.11 | 7.17 | 7.17 | -2.58% | 22,658 |
| Jul 6, 2026 | 7.45 | 7.60 | 7.36 | 7.36 | 7.36 | -0.54% | 26,194 |