CM.com N.V. (AMS:CMCOM)
Netherlands · Delayed Price · Currency is EUR 7.02
+0.02 (0.29%)
Jul 31, 2026, 5:35 PM CET
CM.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 7.20 | 7.56 | 7.20 | 7.40 | 7.40 | 1.79% | 42,925 |
| Jul 2, 2026 | 7.16 | 7.47 | 7.10 | 7.27 | 7.27 | 1.68% | 50,865 |
| Jul 1, 2026 | 7.00 | 7.24 | 7.00 | 7.15 | 7.15 | -0.28% | 9,013 |
| Jun 30, 2026 | 7.06 | 7.22 | 7.06 | 7.17 | 7.17 | 1.56% | 7,479 |
| Jun 29, 2026 | 7.04 | 7.23 | 7.04 | 7.06 | 7.06 | 0.28% | 17,672 |
| Jun 26, 2026 | 6.90 | 7.05 | 6.90 | 7.04 | 7.04 | 1.88% | 65,515 |
| Jun 25, 2026 | 7.15 | 7.30 | 6.90 | 6.91 | 6.91 | -0.43% | 61,777 |
| Jun 24, 2026 | 6.93 | 7.00 | 6.91 | 6.94 | 6.94 | - | 4,552 |
| Jun 23, 2026 | 7.02 | 7.02 | 6.90 | 6.94 | 6.94 | -0.57% | 14,406 |
| Jun 22, 2026 | 6.94 | 7.07 | 6.94 | 6.98 | 6.98 | 0.58% | 11,883 |
| Jun 19, 2026 | 7.00 | 7.00 | 6.90 | 6.94 | 6.94 | -0.86% | 6,747 |
| Jun 18, 2026 | 7.00 | 7.03 | 6.95 | 7.00 | 7.00 | -0.43% | 6,210 |
| Jun 17, 2026 | 6.81 | 7.11 | 6.81 | 7.03 | 7.03 | 3.38% | 46,194 |
| Jun 16, 2026 | 7.00 | 7.00 | 6.78 | 6.80 | 6.80 | -2.86% | 10,201 |
| Jun 15, 2026 | 6.85 | 7.05 | 6.85 | 7.00 | 7.00 | 2.49% | 21,391 |
| Jun 12, 2026 | 6.80 | 6.90 | 6.72 | 6.83 | 6.83 | -0.29% | 15,687 |
| Jun 11, 2026 | 6.90 | 6.90 | 6.76 | 6.85 | 6.85 | 0.44% | 16,259 |
| Jun 10, 2026 | 6.75 | 6.86 | 6.70 | 6.82 | 6.82 | 1.79% | 37,851 |
| Jun 9, 2026 | 6.80 | 6.89 | 6.70 | 6.70 | 6.70 | -2.90% | 28,215 |
| Jun 8, 2026 | 6.80 | 6.90 | 6.71 | 6.90 | 6.90 | 2.53% | 27,514 |
| Jun 5, 2026 | 6.90 | 7.07 | 6.72 | 6.73 | 6.73 | -4.94% | 28,786 |
| Jun 4, 2026 | 6.80 | 7.08 | 6.80 | 7.08 | 7.08 | 2.02% | 13,750 |
| Jun 3, 2026 | 7.00 | 7.17 | 6.73 | 6.94 | 6.94 | -4.01% | 33,149 |
| Jun 2, 2026 | 7.23 | 7.32 | 7.04 | 7.23 | 7.23 | -0.82% | 23,340 |
| 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 |