Commertunity AG (DUSE:9MO)
Germany · Delayed Price · Currency is EUR 1.380
-0.200 (-12.66%)
At close: Sep 3, 2026
Commertunity AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 2.50 | 2.58 | 2.50 | 2.58 | 2.07 | 3.20% | 200 |
| Jul 15, 2026 | 2.60 | 2.60 | 2.50 | 2.50 | 2.00 | -3.85% | 1,000 |
| Jul 14, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.08 | - | - |
| Jul 13, 2026 | 3.00 | 3.00 | 2.60 | 2.60 | 2.08 | -25.71% | - |
| Jul 10, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 2.81 | - | - |
| Jul 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 2.81 | - | - |
| Jul 8, 2026 | 3.80 | 3.80 | 3.50 | 3.50 | 2.81 | -7.89% | 1,000 |
| Jul 7, 2026 | 4.16 | 4.16 | 3.80 | 3.80 | 3.05 | -8.65% | - |
| Jul 6, 2026 | 4.48 | 4.48 | 4.16 | 4.16 | 3.33 | -7.56% | 10 |
| Jul 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 3.61 | - | - |
| Jul 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 3.61 | - | - |
| Jul 1, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 3.61 | -6.25% | - |
| Jun 30, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 3.85 | - | - |
| Jun 29, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 3.85 | -4.00% | - |
| Jun 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.01 | - | - |