CM.com N.V. (FRA:2DS)
Germany · Delayed Price · Currency is EUR 4.555
-0.040 (-0.87%)
At close: Jan 8, 2026
CM.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 4.61 | 4.73 | 4.61 | 4.65 | 4.65 | -0.64% | - |
| Nov 13, 2025 | 4.95 | 4.97 | 4.68 | 4.68 | 4.68 | -10.78% | - |
| Nov 12, 2025 | 5.34 | 5.34 | 5.24 | 5.24 | 5.24 | -0.19% | - |
| Nov 11, 2025 | 5.20 | 5.25 | 5.17 | 5.25 | 5.25 | -0.76% | - |
| Nov 10, 2025 | 5.20 | 5.29 | 5.11 | 5.29 | 5.29 | 1.73% | 1,100 |
| Nov 7, 2025 | 4.77 | 5.20 | 4.76 | 5.20 | 5.20 | 4.94% | - |
| Nov 6, 2025 | 4.90 | 4.99 | 4.90 | 4.96 | 4.96 | 0.81% | - |
| Nov 5, 2025 | 4.88 | 4.92 | 4.77 | 4.92 | 4.92 | 17.58% | 2,200 |
| Nov 4, 2025 | 4.12 | 4.18 | 4.12 | 4.18 | 4.18 | -1.53% | - |
| Nov 3, 2025 | 4.15 | 4.27 | 4.15 | 4.25 | 4.25 | 2.17% | - |
| Oct 31, 2025 | 4.15 | 4.19 | 4.13 | 4.16 | 4.16 | -0.95% | - |
| Oct 30, 2025 | 4.08 | 4.20 | 4.08 | 4.20 | 4.20 | - | - |
| Oct 29, 2025 | 4.19 | 4.33 | 4.19 | 4.20 | 4.20 | -0.83% | - |
| Oct 28, 2025 | 4.01 | 4.23 | 4.01 | 4.23 | 4.23 | 5.09% | - |
| Oct 27, 2025 | 4.20 | 4.21 | 4.03 | 4.03 | 4.03 | -4.05% | - |