Commerce.com, Inc. (FRA:BI1)
Germany · Delayed Price · Currency is EUR 3.920
+0.040 (1.03%)
At close: Nov 28, 2025
Commerce.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 1.03% | - |
| Nov 27, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Nov 26, 2025 | 3.84 | 3.88 | 3.84 | 3.88 | 3.88 | 1.57% | - |
| Nov 25, 2025 | 3.78 | 3.82 | 3.78 | 3.82 | 3.82 | 1.06% | - |
| Nov 24, 2025 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | 0.53% | - |
| Nov 21, 2025 | 3.70 | 3.76 | 3.70 | 3.76 | 3.76 | -2.59% | - |
| Nov 20, 2025 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | -0.52% | - |
| Nov 19, 2025 | 3.76 | 3.88 | 3.76 | 3.88 | 3.88 | - | - |
| Nov 18, 2025 | 3.80 | 3.88 | 3.80 | 3.88 | 3.88 | -5.37% | - |
| Nov 17, 2025 | 4.16 | 4.18 | 4.10 | 4.10 | 4.10 | -2.84% | - |
| Nov 14, 2025 | 4.26 | 4.28 | 4.22 | 4.22 | 4.22 | -9.05% | - |
| Nov 13, 2025 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | 4.50% | - |
| Nov 12, 2025 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | 5.21% | - |
| Nov 11, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 7.11% | - |
| Nov 10, 2025 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | 3.68% | - |
| Nov 7, 2025 | 3.98 | 3.98 | 3.80 | 3.80 | 3.80 | -15.93% | - |
| Nov 6, 2025 | 3.96 | 4.52 | 3.96 | 4.52 | 4.52 | 15.90% | - |
| Nov 5, 2025 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | -1.52% | - |
| Nov 4, 2025 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | -1.00% | - |
| Nov 3, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 2.04% | - |
| Oct 31, 2025 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Oct 30, 2025 | 4.02 | 4.04 | 3.94 | 3.94 | 3.94 | -2.48% | - |
| Oct 29, 2025 | 4.14 | 4.18 | 4.04 | 4.04 | 4.04 | -0.98% | - |
| Oct 28, 2025 | 4.06 | 4.10 | 4.06 | 4.08 | 4.08 | -2.39% | - |
| Oct 27, 2025 | 4.22 | 4.26 | 4.18 | 4.18 | 4.18 | -0.95% | - |
| Oct 24, 2025 | 4.18 | 4.22 | 4.18 | 4.22 | 4.22 | 2.93% | - |
| Oct 23, 2025 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | -2.84% | - |
| Oct 22, 2025 | 4.18 | 4.22 | 4.18 | 4.22 | 4.22 | 2.93% | - |
| Oct 21, 2025 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | 7.89% | - |
| Oct 20, 2025 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | - | - |
| Oct 17, 2025 | 3.74 | 3.80 | 3.74 | 3.80 | 3.80 | -5.47% | - |
| Oct 16, 2025 | 3.96 | 4.02 | 3.96 | 4.02 | 4.02 | 1.01% | - |
| Oct 15, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 3.11% | - |
| Oct 14, 2025 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | -3.02% | - |
| Oct 13, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | -3.40% | - |
| Oct 10, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | 1.48% | - |
| Oct 9, 2025 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | -0.98% | - |
| Oct 8, 2025 | 3.98 | 4.10 | 3.96 | 4.10 | 4.10 | -0.49% | - |
| Oct 7, 2025 | 4.08 | 4.12 | 4.08 | 4.12 | 4.12 | 0.98% | - |
| Oct 6, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | 0.49% | - |
| Oct 3, 2025 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | -2.40% | - |
| Oct 2, 2025 | 4.08 | 4.16 | 4.08 | 4.16 | 4.16 | - | - |
| Oct 1, 2025 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | -2.35% | - |
| Sep 30, 2025 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | -0.47% | - |
| Sep 29, 2025 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | 2.88% | - |
| Sep 26, 2025 | 4.12 | 4.16 | 4.12 | 4.16 | 4.16 | - | - |
| Sep 25, 2025 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -1.89% | - |
| Sep 24, 2025 | 4.18 | 4.24 | 4.18 | 4.24 | 4.24 | -1.85% | - |
| Sep 23, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 2.37% | - |
| Sep 22, 2025 | 4.18 | 4.22 | 4.16 | 4.22 | 4.22 | -4.52% | - |