Commertunity AG (DUSE:9MO)
Germany · Delayed Price · Currency is EUR 0.7900
-0.2100 (-21.00%)
At close: Sep 24, 2026
Commertunity AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.90 | 0.90 | 0.79 | 0.79 | 0.79 | -21.00% | 500 |
| Sep 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.09% | 730 |
| Sep 22, 2026 | 1.30 | 1.30 | 1.10 | 1.10 | 1.10 | -21.43% | - |
| Sep 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.04% | - |
| Sep 18, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -21.58% | - |
| Sep 17, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | 6 |
| Sep 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -9.09% | - |
| Sep 15, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 100 |
| Sep 14, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 11, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 25.00% | - |
| Sep 10, 2026 | 1.39 | 1.76 | 1.39 | 1.76 | 1.76 | 26.62% | 200 |
| Sep 9, 2026 | 1.21 | 1.39 | 1.21 | 1.39 | 1.39 | 14.88% | 200 |
| Sep 8, 2026 | 1.38 | 1.38 | 1.21 | 1.21 | 1.21 | -12.32% | 48 |
| Sep 7, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | - | 145 |
| Sep 4, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Sep 3, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -12.66% | - |
| Sep 2, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Sep 1, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Aug 31, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 123 |
| Aug 28, 2026 | 1.40 | 1.58 | 1.40 | 1.58 | 1.58 | 16.18% | 70 |
| Aug 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 24, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 24.77% | - |
| Aug 21, 2026 | 1.44 | 1.44 | 1.26 | 1.36 | 1.09 | -17.07% | 277 |
| Aug 20, 2026 | 2.14 | 2.14 | 1.64 | 1.64 | 1.31 | -23.36% | 733 |
| Aug 19, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 1.72 | - | - |
| Aug 18, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 1.72 | - | - |
| Aug 17, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 1.72 | - | - |
| Aug 14, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 1.72 | - | - |
| Aug 13, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 1.72 | -12.30% | - |
| Aug 12, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 1.96 | - | - |
| Aug 11, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 1.96 | - | - |
| Aug 10, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 1.96 | - | - |
| Aug 7, 2026 | 2.16 | 2.44 | 2.16 | 2.44 | 1.96 | -0.81% | 50 |
| Aug 6, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 1.97 | - | - |
| Aug 5, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 1.97 | - | - |
| Aug 4, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 1.97 | - | - |
| Aug 3, 2026 | 2.50 | 2.82 | 2.46 | 2.46 | 1.97 | -1.60% | 740 |
| Jul 31, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.00 | - | - |
| Jul 30, 2026 | 2.86 | 2.86 | 2.50 | 2.50 | 2.00 | -12.59% | - |
| Jul 29, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.29 | -12.27% | 90 |
| Jul 28, 2026 | 2.90 | 3.26 | 2.90 | 3.26 | 2.61 | 12.41% | 40 |
| Jul 27, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.32 | - | - |
| Jul 24, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.32 | - | - |
| Jul 23, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.32 | - | - |
| Jul 22, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.32 | -3.33% | - |
| Jul 21, 2026 | 2.50 | 3.00 | 2.50 | 3.00 | 2.40 | 20.00% | 100 |
| Jul 20, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.00 | - | - |
| Jul 17, 2026 | 2.58 | 2.58 | 2.50 | 2.50 | 2.00 | -3.10% | 46 |