CM.com N.V. (FRA:2DS)
Germany · Delayed Price · Currency is EUR 6.98
+0.04 (0.58%)
At close: Aug 26, 2026
FRA:2DS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.96 | 6.98 | 6.96 | 6.98 | 6.98 | 0.58% | - |
| Aug 25, 2026 | 6.81 | 6.94 | 6.81 | 6.94 | 6.94 | 1.46% | - |
| Aug 24, 2026 | 6.83 | 6.84 | 6.83 | 6.84 | 6.84 | -0.58% | - |
| Aug 21, 2026 | 6.87 | 6.89 | 6.87 | 6.88 | 6.88 | -0.15% | - |
| Aug 20, 2026 | 6.88 | 6.92 | 6.88 | 6.89 | 6.89 | 0.58% | - |
| Aug 19, 2026 | 6.81 | 6.85 | 6.79 | 6.85 | 6.85 | -0.44% | - |
| Aug 18, 2026 | 6.82 | 6.88 | 6.82 | 6.88 | 6.88 | -0.86% | - |
| Aug 17, 2026 | 6.99 | 6.99 | 6.94 | 6.94 | 6.94 | -0.72% | - |
| Aug 14, 2026 | 6.81 | 6.99 | 6.81 | 6.99 | 6.99 | 0.29% | - |
| Aug 13, 2026 | 6.93 | 6.99 | 6.93 | 6.97 | 6.97 | 0.29% | - |
| Aug 12, 2026 | 6.94 | 6.95 | 6.94 | 6.95 | 6.95 | 0.14% | - |
| Aug 11, 2026 | 6.90 | 6.95 | 6.90 | 6.94 | 6.94 | -0.14% | - |
| Aug 10, 2026 | 7.09 | 7.09 | 6.95 | 6.95 | 6.95 | -1.84% | - |
| Aug 7, 2026 | 7.00 | 7.08 | 7.00 | 7.08 | 7.08 | 0.43% | - |
| Aug 6, 2026 | 7.17 | 7.17 | 7.05 | 7.05 | 7.05 | -2.49% | - |
| Aug 5, 2026 | 7.17 | 7.23 | 7.17 | 7.23 | 7.23 | 1.26% | - |
| Aug 4, 2026 | 7.16 | 7.18 | 7.14 | 7.14 | 7.14 | 0.56% | - |
| Aug 3, 2026 | 7.03 | 7.10 | 6.99 | 7.10 | 7.10 | 1.43% | - |
| Jul 31, 2026 | 6.96 | 7.03 | 6.96 | 7.00 | 7.00 | -0.85% | - |
| Jul 30, 2026 | 6.99 | 7.09 | 6.99 | 7.06 | 7.06 | -1.81% | - |
| Jul 29, 2026 | 6.83 | 7.19 | 6.83 | 7.19 | 7.19 | 3.90% | - |
| Jul 28, 2026 | 7.01 | 7.02 | 6.92 | 6.92 | 6.92 | -2.54% | - |
| Jul 27, 2026 | 6.97 | 7.10 | 6.97 | 7.10 | 7.10 | 2.45% | - |
| Jul 24, 2026 | 6.98 | 7.02 | 6.93 | 6.93 | 6.93 | 1.46% | - |
| Jul 23, 2026 | 6.84 | 6.84 | 6.82 | 6.83 | 6.83 | -0.73% | - |
| Jul 22, 2026 | 6.83 | 6.88 | 6.74 | 6.88 | 6.88 | -0.29% | - |
| Jul 21, 2026 | 7.25 | 7.25 | 6.90 | 6.90 | 6.90 | -0.86% | - |
| Jul 20, 2026 | 7.16 | 7.22 | 6.96 | 6.96 | 6.96 | -3.20% | - |
| Jul 17, 2026 | 7.23 | 7.30 | 7.19 | 7.19 | 7.19 | -1.64% | - |
| Jul 16, 2026 | 7.30 | 7.36 | 7.30 | 7.31 | 7.31 | -0.27% | - |
| Jul 15, 2026 | 7.37 | 7.38 | 7.33 | 7.33 | 7.33 | -0.14% | - |
| Jul 14, 2026 | 6.82 | 7.34 | 6.82 | 7.34 | 7.34 | 1.38% | - |
| Jul 13, 2026 | 7.11 | 7.27 | 7.11 | 7.24 | 7.24 | -1.09% | - |
| Jul 10, 2026 | 7.28 | 7.34 | 7.28 | 7.32 | 7.32 | 1.67% | - |
| Jul 9, 2026 | 7.12 | 7.23 | 7.12 | 7.20 | 7.20 | 1.27% | - |
| Jul 8, 2026 | 7.11 | 7.13 | 7.11 | 7.11 | 7.11 | -0.70% | - |
| Jul 7, 2026 | 7.27 | 7.28 | 7.16 | 7.16 | 7.16 | -2.59% | - |
| Jul 6, 2026 | 7.34 | 7.44 | 7.34 | 7.35 | 7.35 | -1.21% | - |
| Jul 3, 2026 | 7.24 | 7.44 | 7.23 | 7.44 | 7.44 | 2.48% | - |
| Jul 2, 2026 | 7.06 | 7.26 | 7.06 | 7.26 | 7.26 | 2.11% | - |
| Jul 1, 2026 | 7.10 | 7.13 | 7.10 | 7.11 | 7.11 | 0.42% | - |
| Jun 30, 2026 | 7.03 | 7.08 | 7.03 | 7.08 | 7.08 | - | - |
| Jun 29, 2026 | 7.00 | 7.15 | 7.00 | 7.08 | 7.08 | 2.91% | - |
| Jun 26, 2026 | 6.82 | 6.88 | 6.82 | 6.88 | 6.88 | -0.86% | - |
| Jun 25, 2026 | 6.90 | 7.16 | 6.90 | 6.94 | 6.94 | 0.58% | - |
| Jun 24, 2026 | 6.89 | 6.91 | 6.89 | 6.90 | 6.90 | -0.14% | - |
| Jun 23, 2026 | 6.84 | 6.91 | 6.84 | 6.91 | 6.91 | -1.29% | - |
| Jun 22, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 1.16% | - |
| Jun 19, 2026 | 6.93 | 6.94 | 6.92 | 6.92 | 6.92 | -0.29% | - |
| Jun 18, 2026 | 6.96 | 6.98 | 6.94 | 6.94 | 6.94 | - | - |