CM.com N.V. (AMS:CMCOM)
Netherlands · Delayed Price · Currency is EUR 5.72
-0.27 (-4.51%)
Nov 12, 2026, 5:35 PM CET
CM.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 6.05 | 6.05 | 5.66 | 5.72 | 5.72 | -4.51% | 34,920 |
| Nov 11, 2026 | 6.10 | 6.13 | 5.95 | 5.99 | 5.99 | -1.80% | 11,644 |
| Nov 10, 2026 | 6.14 | 6.14 | 6.05 | 6.10 | 6.10 | -1.61% | 8,936 |
| Nov 9, 2026 | 6.10 | 6.20 | 6.05 | 6.20 | 6.20 | 1.64% | 8,036 |
| Nov 6, 2026 | 6.10 | 6.10 | 6.02 | 6.10 | 6.10 | - | 10,391 |
| Nov 5, 2026 | 6.05 | 6.24 | 6.05 | 6.10 | 6.10 | 2.01% | 12,353 |
| Nov 4, 2026 | 6.11 | 6.18 | 5.98 | 5.98 | 5.98 | -1.97% | 27,676 |
| Nov 3, 2026 | 6.19 | 6.23 | 6.07 | 6.10 | 6.10 | -0.49% | 6,088 |
| Nov 2, 2026 | 6.10 | 6.31 | 6.10 | 6.13 | 6.13 | -0.16% | 23,235 |
| Oct 30, 2026 | 6.20 | 6.20 | 6.10 | 6.14 | 6.14 | -0.97% | 4,543 |
| Oct 29, 2026 | 6.15 | 6.24 | 6.11 | 6.20 | 6.20 | -2.67% | 5,395 |
| Oct 28, 2026 | 6.06 | 6.37 | 5.86 | 6.37 | 6.37 | 5.12% | 72,983 |
| Oct 27, 2026 | 6.20 | 6.20 | 5.86 | 6.06 | 6.06 | -2.26% | 44,233 |
| Oct 26, 2026 | 6.37 | 6.37 | 6.14 | 6.20 | 6.20 | -2.67% | 16,656 |
| Oct 23, 2026 | 6.14 | 6.47 | 6.14 | 6.37 | 6.37 | 1.27% | 23,392 |
| Oct 22, 2026 | 6.30 | 6.41 | 6.29 | 6.29 | 6.29 | -1.56% | 11,763 |
| Oct 21, 2026 | 6.59 | 6.61 | 6.35 | 6.39 | 6.39 | -3.33% | 27,066 |
| Oct 20, 2026 | 6.73 | 6.75 | 6.56 | 6.61 | 6.61 | -2.51% | 16,893 |
| Oct 19, 2026 | 7.00 | 7.00 | 6.72 | 6.78 | 6.78 | -2.59% | 14,157 |
| Oct 16, 2026 | 7.01 | 7.34 | 6.87 | 6.96 | 6.96 | - | 70,125 |
| Oct 15, 2026 | 6.90 | 6.98 | 6.80 | 6.96 | 6.96 | 0.58% | 16,814 |
| Oct 14, 2026 | 6.95 | 6.97 | 6.90 | 6.92 | 6.92 | -0.29% | 2,640 |
| Oct 13, 2026 | 6.94 | 7.00 | 6.90 | 6.94 | 6.94 | 0.87% | 26,001 |
| Oct 12, 2026 | 6.75 | 6.95 | 6.75 | 6.88 | 6.88 | 1.18% | 20,764 |
| Oct 9, 2026 | 6.80 | 6.85 | 6.75 | 6.80 | 6.80 | - | 21,196 |
| Oct 8, 2026 | 6.80 | 6.81 | 6.76 | 6.80 | 6.80 | - | 9,025 |
| Oct 7, 2026 | 6.80 | 6.82 | 6.76 | 6.80 | 6.80 | - | 9,875 |
| Oct 6, 2026 | 6.80 | 6.84 | 6.76 | 6.80 | 6.80 | - | 5,363 |
| Oct 5, 2026 | 6.85 | 6.85 | 6.76 | 6.80 | 6.80 | - | 4,723 |
| Oct 2, 2026 | 6.80 | 6.85 | 6.75 | 6.80 | 6.80 | - | 13,369 |
| Oct 1, 2026 | 6.85 | 6.85 | 6.76 | 6.80 | 6.80 | -0.44% | 5,896 |
| Sep 30, 2026 | 6.75 | 6.86 | 6.75 | 6.83 | 6.83 | 0.74% | 8,639 |
| Sep 29, 2026 | 6.76 | 6.87 | 6.76 | 6.78 | 6.78 | -1.02% | 5,866 |
| Sep 28, 2026 | 6.90 | 6.90 | 6.77 | 6.85 | 6.85 | 0.59% | 3,618 |
| Sep 25, 2026 | 6.81 | 6.86 | 6.78 | 6.81 | 6.81 | 0.15% | 3,004 |
| Sep 24, 2026 | 6.88 | 6.88 | 6.78 | 6.80 | 6.80 | -0.73% | 11,341 |
| Sep 23, 2026 | 6.90 | 6.96 | 6.85 | 6.85 | 6.85 | -0.87% | 4,841 |
| Sep 22, 2026 | 6.80 | 6.92 | 6.80 | 6.91 | 6.91 | 1.92% | 13,824 |
| Sep 21, 2026 | 6.75 | 6.88 | 6.75 | 6.78 | 6.78 | -0.59% | 7,176 |
| Sep 18, 2026 | 6.80 | 6.89 | 6.80 | 6.82 | 6.82 | -1.16% | 7,051 |
| Sep 17, 2026 | 6.83 | 6.94 | 6.83 | 6.90 | 6.90 | -0.72% | 6,245 |
| Sep 16, 2026 | 6.82 | 6.95 | 6.78 | 6.95 | 6.95 | 2.36% | 2,070 |
| Sep 15, 2026 | 6.80 | 6.87 | 6.76 | 6.79 | 6.79 | -0.59% | 18,756 |
| Sep 14, 2026 | 6.96 | 6.99 | 6.82 | 6.83 | 6.83 | -1.44% | 5,204 |
| 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 |