Commertunity AG (DUSE:9MO)
Germany · Delayed Price · Currency is EUR 5.00
-1.05 (-17.36%)
At close: Jun 10, 2026
Commertunity AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 6.05 | 6.05 | 5.00 | 5.00 | 5.00 | -17.36% | 1,200 |
| Jun 9, 2026 | 5.00 | 6.45 | 5.00 | 6.05 | 6.05 | 21.00% | 20,619 |
| Jun 8, 2026 | 4.50 | 5.00 | 4.00 | 5.00 | 5.00 | - | 4,400 |
| Jun 5, 2026 | 3.80 | 5.45 | 3.80 | 5.00 | 5.00 | 31.58% | 11,250 |
| Jun 4, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1,500 |
| Jun 3, 2026 | 3.88 | 3.88 | 3.80 | 3.80 | 3.80 | -2.06% | 1,500 |
| Jun 2, 2026 | 4.00 | 4.00 | 3.88 | 3.88 | 3.88 | 7.78% | 100 |
| Jun 1, 2026 | 3.80 | 3.90 | 3.60 | 3.60 | 3.60 | -5.26% | 3,400 |
| May 29, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | - | 1,789 |
| May 28, 2026 | 3.92 | 3.92 | 3.80 | 3.80 | 3.80 | -3.06% | 1,000 |
| May 27, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| May 26, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| May 25, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.00% | 100 |
| May 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,500 |
| May 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 4,000 |
| May 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,500 |
| May 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | - |
| May 18, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -0.50% | 48 |
| May 15, 2026 | 3.36 | 4.00 | 3.36 | 4.00 | 4.00 | 19.05% | 1,000 |
| May 14, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| May 13, 2026 | 3.38 | 3.78 | 3.12 | 3.36 | 3.36 | -0.59% | 6,004 |
| May 12, 2026 | 3.00 | 3.38 | 3.00 | 3.38 | 3.38 | 12.67% | 150 |
| May 11, 2026 | 2.80 | 4.88 | 2.80 | 3.00 | 3.00 | 4.17% | 7,750 |
| May 8, 2026 | 2.32 | 2.88 | 2.32 | 2.88 | 2.88 | 2.86% | 2,121 |
| May 7, 2026 | 2.02 | 2.80 | 2.02 | 2.80 | 2.80 | 40.00% | 7,904 |
| May 6, 2026 | 2.00 | 2.00 | 1.85 | 2.00 | 2.00 | - | 6,550 |
| May 5, 2026 | 2.00 | 2.50 | 2.00 | 2.00 | 2.00 | - | 3,605 |
| May 4, 2026 | 1.80 | 2.00 | 1.80 | 2.00 | 2.00 | 33.33% | 7,294 |
| Apr 30, 2026 | 1.00 | 1.50 | 1.00 | 1.50 | 1.50 | 66.67% | 1,500 |
| Apr 29, 2026 | 1.20 | 1.35 | 0.90 | 0.90 | 0.90 | -25.00% | 5,500 |
| Apr 28, 2026 | 1.15 | 1.20 | 0.90 | 1.20 | 1.20 | 4.35% | 2,298 |
| Apr 27, 2026 | 1.00 | 1.15 | 0.90 | 1.15 | 1.15 | 15.58% | 3,100 |
| Apr 24, 2026 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -9.55% | 550 |
| Apr 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -11.29% | - |
| Apr 22, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 12.73% | 90 |
| Apr 21, 2026 | 1.05 | 1.10 | 1.00 | 1.10 | 1.10 | -8.33% | 5,800 |
| Apr 20, 2026 | 1.40 | 1.40 | 1.20 | 1.20 | 1.20 | -14.29% | 1,200 |
| Apr 17, 2026 | 1.66 | 1.66 | 1.40 | 1.40 | 1.40 | -20.45% | 5,801 |
| Apr 16, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 700 |
| Apr 15, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -2.22% | 300 |
| Apr 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Apr 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -9.09% | 2,424 |
| Apr 10, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.54% | - |
| Apr 9, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Apr 8, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Apr 7, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 5.41% | - |
| Apr 2, 2026 | 1.95 | 1.95 | 1.85 | 1.85 | 1.85 | -5.13% | 2,000 |
| Apr 1, 2026 | 2.50 | 2.50 | 1.95 | 1.95 | 1.95 | -24.42% | 500 |
| Mar 31, 2026 | 1.95 | 2.58 | 1.95 | 2.58 | 2.58 | 32.31% | 1,050 |
| Mar 30, 2026 | 1.80 | 1.95 | 1.80 | 1.95 | 1.95 | 10.80% | 2,350 |