CM.com N.V. (FRA:2DS)
Germany · Delayed Price · Currency is EUR 5.34
-0.14 (-2.55%)
At close: Feb 20, 2026
CM.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |