Commerce Bancshares, Inc. (FRA:CB5)
Germany · Delayed Price · Currency is EUR 46.80
+1.20 (2.63%)
Last updated: Jan 9, 2026, 8:02 AM CET
Commerce Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 2.63% | - |
| Jan 8, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Jan 7, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.33% | - |
| Jan 6, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.81% | - |
| Jan 5, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Jan 2, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.45% | - |
| Dec 30, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.89% | - |
| Dec 29, 2025 | 45.00 | 45.00 | 44.80 | 44.80 | 44.80 | -0.44% | 3 |
| Dec 23, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Dec 22, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.45% | - |
| Dec 19, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Dec 18, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Dec 17, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.88% | - |
| Dec 16, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.44% | - |
| Dec 15, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.44% | - |
| Dec 12, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Dec 11, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.80% | - |
| Dec 10, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Dec 9, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Dec 8, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.89% | - |
| Dec 5, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | - |
| Dec 4, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 3.72% | - |
| Dec 3, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | - |
| Dec 2, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.43% | - |
| Dec 1, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.58 | - | - |
| Nov 28, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.58 | - | - |
| Nov 27, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.58 | -0.43% | - |
| Nov 26, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.77 | 0.43% | - |
| Nov 25, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.58 | -1.71% | - |
| Nov 24, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.34 | 3.08% | - |
| Nov 21, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.02 | 0.44% | - |
| Nov 20, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 42.83 | 1.35% | - |
| Nov 19, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.26 | 1.83% | - |
| Nov 18, 2025 | 41.71 | 41.71 | 41.71 | 41.71 | 41.50 | -4.37% | - |
| Nov 17, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.39 | 0.44% | - |
| Nov 14, 2025 | 43.43 | 43.43 | 43.43 | 43.43 | 43.21 | -1.72% | - |
| Nov 13, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 43.96 | - | - |
| Nov 12, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 43.96 | - | - |
| Nov 11, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 43.96 | - | - |
| Nov 10, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 43.96 | 0.87% | - |
| Nov 7, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.58 | -0.86% | - |
| Nov 6, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 43.96 | 0.43% | - |
| Nov 5, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.77 | 2.67% | - |
| Nov 4, 2025 | 42.86 | 42.86 | 42.86 | 42.86 | 42.64 | -0.44% | - |
| Nov 3, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 42.83 | 0.89% | - |
| Oct 31, 2025 | 42.67 | 42.67 | 42.67 | 42.67 | 42.45 | 0.45% | - |
| Oct 30, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.26 | -1.33% | - |
| Oct 29, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 42.83 | - | - |
| Oct 28, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 42.83 | -0.44% | - |
| Oct 27, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.02 | - | - |