CM.com N.V. (FRA:2DS)
Germany · Delayed Price · Currency is EUR 4.310
-0.025 (-0.58%)
Last updated: Jan 28, 2026, 9:55 AM CET
CM.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 4.47 | 4.50 | 4.46 | 4.46 | 4.46 | -0.78% | - |
| Jan 15, 2026 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | -0.66% | - |
| Jan 14, 2026 | 4.52 | 4.53 | 4.51 | 4.53 | 4.53 | -1.42% | - |
| Jan 13, 2026 | 4.61 | 4.61 | 4.59 | 4.59 | 4.59 | -1.08% | - |
| Jan 12, 2026 | 4.65 | 4.67 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Jan 9, 2026 | 4.59 | 4.66 | 4.55 | 4.66 | 4.66 | 2.31% | - |
| Jan 8, 2026 | 4.55 | 4.56 | 4.55 | 4.56 | 4.56 | -0.87% | - |
| Jan 7, 2026 | 4.54 | 4.60 | 4.51 | 4.60 | 4.60 | 0.66% | - |
| Jan 6, 2026 | 4.52 | 4.59 | 4.48 | 4.57 | 4.57 | 0.66% | - |
| Jan 5, 2026 | 4.55 | 4.55 | 4.49 | 4.54 | 4.54 | 1.00% | - |
| Jan 2, 2026 | 4.45 | 4.53 | 4.45 | 4.49 | 4.49 | - | - |
| Dec 30, 2025 | 4.50 | 4.51 | 4.49 | 4.49 | 4.49 | -1.54% | - |
| Dec 29, 2025 | 4.46 | 4.56 | 4.46 | 4.56 | 4.56 | 0.88% | - |
| Dec 23, 2025 | 4.51 | 4.54 | 4.51 | 4.52 | 4.52 | 1.35% | 23 |
| Dec 22, 2025 | 4.44 | 4.46 | 4.40 | 4.46 | 4.46 | 2.76% | - |
| Dec 19, 2025 | 4.35 | 4.35 | 4.34 | 4.34 | 4.34 | 0.46% | - |
| Dec 18, 2025 | 4.33 | 4.35 | 4.32 | 4.32 | 4.32 | - | - |
| Dec 17, 2025 | 4.33 | 4.34 | 4.32 | 4.32 | 4.32 | 0.58% | - |
| Dec 16, 2025 | 4.18 | 4.30 | 4.18 | 4.30 | 4.30 | -0.12% | - |
| Dec 15, 2025 | 4.35 | 4.40 | 4.30 | 4.30 | 4.30 | -2.16% | 100 |
| Dec 12, 2025 | 4.32 | 4.40 | 4.32 | 4.40 | 4.40 | 1.15% | - |
| Dec 11, 2025 | 4.40 | 4.40 | 4.35 | 4.35 | 4.35 | -1.14% | - |
| Dec 10, 2025 | 4.36 | 4.44 | 4.35 | 4.40 | 4.40 | -1.24% | - |
| Dec 9, 2025 | 4.44 | 4.45 | 4.42 | 4.45 | 4.45 | -0.67% | - |
| Dec 8, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.22% | - |
| Dec 5, 2025 | 4.29 | 4.47 | 4.29 | 4.47 | 4.47 | 3.47% | 150 |
| Dec 4, 2025 | 4.24 | 4.32 | 4.23 | 4.32 | 4.32 | 1.65% | - |
| Dec 3, 2025 | 4.29 | 4.31 | 4.25 | 4.25 | 4.25 | -2.52% | - |
| Dec 2, 2025 | 4.42 | 4.48 | 4.36 | 4.36 | 4.36 | -1.58% | - |
| Dec 1, 2025 | 4.87 | 4.94 | 4.43 | 4.43 | 4.43 | -9.78% | - |
| Nov 28, 2025 | 4.93 | 4.98 | 4.91 | 4.91 | 4.91 | - | - |
| Nov 27, 2025 | 4.84 | 4.93 | 4.84 | 4.91 | 4.91 | 2.51% | - |
| Nov 26, 2025 | 4.79 | 4.79 | 4.78 | 4.79 | 4.79 | 1.16% | - |
| Nov 25, 2025 | 4.72 | 4.74 | 4.71 | 4.74 | 4.74 | -0.11% | - |
| Nov 24, 2025 | 4.68 | 4.74 | 4.68 | 4.74 | 4.74 | 1.94% | - |
| Nov 21, 2025 | 4.61 | 4.67 | 4.61 | 4.65 | 4.65 | -0.43% | - |
| Nov 20, 2025 | 4.68 | 4.69 | 4.67 | 4.67 | 4.67 | - | - |
| Nov 19, 2025 | 4.60 | 4.67 | 4.60 | 4.67 | 4.67 | 0.65% | - |
| Nov 18, 2025 | 4.49 | 4.64 | 4.49 | 4.64 | 4.64 | 2.32% | - |
| Nov 17, 2025 | 4.66 | 4.66 | 4.54 | 4.54 | 4.54 | -2.37% | - |