CM.com N.V. (FRA:2DS)
Germany · Delayed Price · Currency is EUR 7.19
-0.12 (-1.64%)
At close: Jul 17, 2026
FRA:2DS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 17, 2026 | 6.73 | 6.94 | 6.73 | 6.94 | 6.94 | 1.31% | - |
| Jun 16, 2026 | 6.95 | 6.95 | 6.84 | 6.85 | 6.85 | -0.15% | - |
| Jun 15, 2026 | 6.84 | 6.93 | 6.84 | 6.86 | 6.86 | 2.24% | - |
| Jun 12, 2026 | 6.88 | 6.88 | 6.71 | 6.71 | 6.71 | -0.89% | - |
| Jun 11, 2026 | 6.76 | 6.77 | 6.76 | 6.77 | 6.77 | 1.35% | - |
| Jun 10, 2026 | 6.65 | 6.69 | 6.65 | 6.68 | 6.68 | -1.18% | - |
| Jun 9, 2026 | 6.82 | 6.82 | 6.76 | 6.76 | 6.76 | -0.15% | - |
| Jun 8, 2026 | 6.61 | 6.79 | 6.61 | 6.77 | 6.77 | -1.60% | - |
| Jun 5, 2026 | 6.96 | 6.97 | 6.88 | 6.88 | 6.88 | -1.71% | - |
| Jun 4, 2026 | 6.88 | 7.00 | 6.82 | 7.00 | 7.00 | 1.45% | - |
| Jun 3, 2026 | 7.13 | 7.13 | 6.90 | 6.90 | 6.90 | -4.03% | - |
| Jun 2, 2026 | 7.27 | 7.27 | 7.19 | 7.19 | 7.19 | 0.56% | - |
| Jun 1, 2026 | 7.13 | 7.20 | 7.13 | 7.15 | 7.15 | -0.69% | - |
| May 29, 2026 | 7.02 | 7.20 | 7.02 | 7.20 | 7.20 | 2.71% | - |
| May 28, 2026 | 6.94 | 7.01 | 6.94 | 7.01 | 7.01 | 0.57% | - |
| May 27, 2026 | 7.03 | 7.03 | 6.94 | 6.97 | 6.97 | -0.43% | - |
| May 26, 2026 | 6.86 | 7.00 | 6.86 | 7.00 | 7.00 | 2.04% | - |
| May 25, 2026 | 6.88 | 6.88 | 6.75 | 6.86 | 6.86 | 1.93% | - |
| May 22, 2026 | 6.73 | 6.74 | 6.73 | 6.73 | 6.73 | 0.30% | - |
| May 21, 2026 | 6.62 | 6.71 | 6.62 | 6.71 | 6.71 | -0.30% | - |
| May 20, 2026 | 6.75 | 6.75 | 6.71 | 6.73 | 6.73 | -0.74% | - |
| May 19, 2026 | 6.69 | 6.81 | 6.69 | 6.78 | 6.78 | 2.88% | - |
| May 18, 2026 | 6.78 | 6.82 | 6.59 | 6.59 | 6.59 | -3.09% | - |
| May 15, 2026 | 6.70 | 6.80 | 6.69 | 6.80 | 6.80 | 2.87% | - |
| May 14, 2026 | 6.50 | 6.61 | 6.50 | 6.61 | 6.61 | 0.15% | - |
| May 13, 2026 | 6.66 | 6.66 | 6.60 | 6.60 | 6.60 | -0.90% | - |
| May 12, 2026 | 6.52 | 6.66 | 6.52 | 6.66 | 6.66 | 0.15% | - |
| May 11, 2026 | 6.41 | 6.65 | 6.40 | 6.65 | 6.65 | 3.74% | - |