Commerce Bancshares, Inc. (FRA:CB5)
Germany · Delayed Price · Currency is EUR 50.50
-0.50 (-0.98%)
At close: Sep 30, 2025
Commerce Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Sep 26, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.81% | - |
| Sep 25, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.81% | - |
| Sep 24, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| Sep 23, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.60% | - |
| Sep 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Sep 19, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.82% | - |
| Sep 18, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.22% | - |
| Sep 17, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.21% | - |
| Sep 16, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.78% | - |
| Sep 15, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Sep 12, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Sep 11, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Sep 10, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Sep 9, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Sep 8, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Sep 5, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Sep 4, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.26 | -0.94% | - |
| Sep 3, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.76 | 0.95% | - |
| Sep 2, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.26 | - | - |
| Sep 1, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.26 | -0.94% | - |
| Aug 29, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.76 | -0.93% | - |
| Aug 28, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.26 | - | - |
| Aug 27, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.26 | 0.94% | - |
| Aug 26, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.76 | -0.93% | - |
| Aug 25, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.26 | 0.94% | - |
| Aug 22, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.76 | - | - |
| Aug 21, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.76 | - | - |
| Aug 20, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.76 | 0.95% | - |
| Aug 19, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.26 | 0.96% | - |
| Aug 18, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.77 | -1.89% | - |
| Aug 15, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.76 | - | - |
| Aug 14, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.76 | 0.95% | - |
| Aug 13, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.26 | 1.94% | - |
| Aug 12, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.27 | - | - |
| Aug 11, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.27 | 0.98% | - |
| Aug 8, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.77 | -0.97% | - |
| Aug 7, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.27 | -0.96% | - |
| Aug 6, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.77 | -0.95% | - |
| Aug 5, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.26 | 1.94% | - |
| Aug 4, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.27 | -3.74% | - |
| Aug 1, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.26 | - | - |
| Jul 31, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.26 | 0.94% | - |
| Jul 30, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.76 | -0.93% | - |
| Jul 29, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.26 | 1.90% | - |
| Jul 28, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.26 | - | - |
| Jul 25, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.26 | -0.94% | - |
| Jul 24, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.76 | -2.75% | - |
| Jul 23, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.26 | - | - |
| Jul 22, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.26 | -1.80% | - |