CM.com N.V. (FRA:2DS)
Germany · Delayed Price · Currency is EUR 4.430
-0.480 (-9.78%)
Last updated: Dec 1, 2025, 3:29 PM CET
CM.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 3.96 | 4.20 | 3.96 | 4.20 | 4.20 | 4.48% | - |
| Oct 23, 2025 | 3.95 | 4.02 | 3.95 | 4.02 | 4.02 | 1.26% | - |
| Oct 22, 2025 | 3.96 | 4.00 | 3.96 | 3.97 | 3.97 | -0.75% | - |
| Oct 21, 2025 | 4.34 | 4.34 | 4.00 | 4.00 | 4.00 | -8.37% | 2,000 |
| Oct 20, 2025 | 4.28 | 4.36 | 4.23 | 4.36 | 4.36 | 3.69% | - |
| Oct 17, 2025 | 4.25 | 4.25 | 4.20 | 4.21 | 4.21 | -2.10% | - |
| Oct 16, 2025 | 4.38 | 4.38 | 4.30 | 4.30 | 4.30 | -1.38% | - |
| Oct 15, 2025 | 4.33 | 4.40 | 4.33 | 4.36 | 4.36 | 0.93% | - |
| Oct 14, 2025 | 4.29 | 4.35 | 4.29 | 4.32 | 4.32 | -1.15% | - |
| Oct 13, 2025 | 4.33 | 4.38 | 4.33 | 4.37 | 4.37 | -1.47% | - |
| Oct 10, 2025 | 4.46 | 4.49 | 4.43 | 4.43 | 4.43 | -1.66% | - |
| Oct 9, 2025 | 4.42 | 4.54 | 4.42 | 4.51 | 4.51 | 1.35% | - |
| Oct 8, 2025 | 4.37 | 4.45 | 4.37 | 4.45 | 4.45 | -0.11% | - |
| Oct 7, 2025 | 4.39 | 4.45 | 4.39 | 4.45 | 4.45 | 0.34% | - |
| Oct 6, 2025 | 4.41 | 4.44 | 4.40 | 4.44 | 4.44 | 1.26% | - |
| Oct 3, 2025 | 4.37 | 4.43 | 4.37 | 4.38 | 4.38 | -1.02% | - |
| Oct 2, 2025 | 4.36 | 4.46 | 4.36 | 4.43 | 4.43 | 1.72% | - |
| Oct 1, 2025 | 4.26 | 4.35 | 4.25 | 4.35 | 4.35 | 0.69% | - |
| Sep 30, 2025 | 4.31 | 4.32 | 4.30 | 4.32 | 4.32 | -0.12% | - |
| Sep 29, 2025 | 4.30 | 4.36 | 4.30 | 4.33 | 4.33 | 0.58% | - |
| Sep 26, 2025 | 4.37 | 4.45 | 4.30 | 4.30 | 4.30 | -2.60% | - |
| Sep 25, 2025 | 4.45 | 4.46 | 4.42 | 4.42 | 4.42 | -1.34% | - |
| Sep 24, 2025 | 4.48 | 4.50 | 4.46 | 4.48 | 4.48 | -2.61% | - |
| Sep 23, 2025 | 4.49 | 4.60 | 4.49 | 4.60 | 4.60 | 0.88% | - |
| Sep 22, 2025 | 4.59 | 4.66 | 4.56 | 4.56 | 4.56 | -2.67% | - |