CM.com N.V. (FRA:2DS)
Germany · Delayed Price · Currency is EUR 5.23
-0.19 (-3.51%)
At close: Mar 27, 2026
FRA:2DS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.36 | 5.36 | 5.23 | 5.23 | 5.23 | -3.51% | - |
| Mar 26, 2026 | 5.33 | 5.42 | 5.33 | 5.42 | 5.42 | 1.31% | - |
| Mar 25, 2026 | 5.35 | 5.35 | 5.32 | 5.35 | 5.35 | 4.29% | - |
| Mar 24, 2026 | 5.13 | 5.13 | 5.08 | 5.13 | 5.13 | 0.20% | - |
| Mar 23, 2026 | 4.93 | 5.12 | 4.93 | 5.12 | 5.12 | 1.59% | - |
| Mar 20, 2026 | 5.00 | 5.04 | 5.00 | 5.04 | 5.04 | 2.44% | - |
| Mar 19, 2026 | 4.85 | 4.92 | 4.85 | 4.92 | 4.92 | -1.11% | - |
| Mar 18, 2026 | 4.99 | 5.00 | 4.98 | 4.98 | 4.98 | 0.20% | - |
| Mar 17, 2026 | 4.98 | 4.98 | 4.92 | 4.97 | 4.97 | 1.12% | - |
| Mar 16, 2026 | 5.06 | 5.06 | 4.91 | 4.91 | 4.91 | -3.35% | - |
| Mar 13, 2026 | 5.05 | 5.08 | 5.05 | 5.08 | 5.08 | -1.55% | - |
| Mar 12, 2026 | 5.10 | 5.16 | 5.05 | 5.16 | 5.16 | 1.18% | 77 |
| Mar 11, 2026 | 5.15 | 5.15 | 5.00 | 5.10 | 5.10 | -4.14% | - |
| Mar 10, 2026 | 5.04 | 5.32 | 4.99 | 5.32 | 5.32 | 9.92% | 1,000 |
| Mar 9, 2026 | 4.62 | 4.84 | 4.62 | 4.84 | 4.84 | 1.04% | - |
| Mar 6, 2026 | 4.78 | 4.79 | 4.76 | 4.79 | 4.79 | 0.52% | - |
| Mar 5, 2026 | 4.73 | 4.77 | 4.73 | 4.77 | 4.77 | -2.66% | - |
| Mar 4, 2026 | 4.74 | 4.90 | 4.74 | 4.90 | 4.90 | 2.19% | 300 |
| Mar 3, 2026 | 4.81 | 4.81 | 4.79 | 4.79 | 4.79 | -2.24% | - |
| Mar 2, 2026 | 4.79 | 4.90 | 4.79 | 4.90 | 4.90 | - | - |
| Feb 27, 2026 | 5.03 | 5.03 | 4.90 | 4.90 | 4.90 | -2.20% | - |
| Feb 26, 2026 | 5.01 | 5.01 | 5.00 | 5.01 | 5.01 | 0.20% | - |
| Feb 25, 2026 | 5.11 | 5.11 | 5.00 | 5.00 | 5.00 | -3.10% | - |
| Feb 24, 2026 | 5.18 | 5.19 | 5.16 | 5.16 | 5.16 | -1.34% | - |
| Feb 23, 2026 | 5.31 | 5.34 | 5.23 | 5.23 | 5.23 | -2.06% | - |
| Feb 20, 2026 | 5.50 | 5.50 | 5.34 | 5.34 | 5.34 | -2.55% | - |
| Feb 19, 2026 | 5.59 | 5.64 | 5.48 | 5.48 | 5.48 | -1.44% | - |
| Feb 18, 2026 | 5.38 | 5.56 | 5.38 | 5.56 | 5.56 | 0.54% | - |
| Feb 17, 2026 | 5.42 | 5.53 | 5.39 | 5.53 | 5.53 | 2.41% | - |
| Feb 16, 2026 | 5.11 | 5.40 | 4.93 | 5.40 | 5.40 | 13.92% | - |
| Feb 13, 2026 | 4.86 | 4.86 | 4.60 | 4.74 | 4.74 | 3.95% | - |
| Feb 12, 2026 | 4.55 | 4.56 | 4.50 | 4.56 | 4.56 | -0.22% | - |
| Feb 11, 2026 | 4.52 | 4.57 | 4.52 | 4.57 | 4.57 | 2.81% | - |
| Feb 10, 2026 | 4.42 | 4.45 | 4.42 | 4.45 | 4.45 | -0.34% | - |
| Feb 9, 2026 | 4.47 | 4.47 | 4.46 | 4.46 | 4.46 | -1.00% | - |
| Feb 6, 2026 | 4.38 | 4.51 | 4.38 | 4.51 | 4.51 | 2.27% | - |
| Feb 5, 2026 | 4.38 | 4.47 | 4.38 | 4.41 | 4.41 | 0.11% | - |
| Feb 4, 2026 | 4.37 | 4.40 | 4.35 | 4.40 | 4.40 | -0.23% | - |
| Feb 3, 2026 | 4.31 | 4.41 | 4.31 | 4.41 | 4.41 | 1.38% | - |
| Feb 2, 2026 | 4.32 | 4.35 | 4.30 | 4.35 | 4.35 | 0.69% | - |
| Jan 30, 2026 | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | 0.47% | - |
| Jan 29, 2026 | 4.33 | 4.33 | 4.30 | 4.30 | 4.30 | -1.04% | - |
| Jan 28, 2026 | 4.28 | 4.35 | 4.28 | 4.35 | 4.35 | 0.23% | - |
| Jan 27, 2026 | 4.37 | 4.37 | 4.34 | 4.34 | 4.34 | -0.80% | - |
| Jan 26, 2026 | 4.29 | 4.37 | 4.27 | 4.37 | 4.37 | 1.63% | - |
| Jan 23, 2026 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | -0.12% | - |
| Jan 22, 2026 | 4.23 | 4.31 | 4.23 | 4.31 | 4.31 | 2.01% | - |
| Jan 21, 2026 | 4.25 | 4.25 | 4.22 | 4.22 | 4.22 | 0.36% | - |
| Jan 20, 2026 | 4.32 | 4.35 | 4.21 | 4.21 | 4.21 | -4.97% | - |
| Jan 19, 2026 | 4.33 | 4.43 | 4.33 | 4.43 | 4.43 | -0.78% | 460 |