Commerce Bancshares, Inc. (FRA:CB5)
Germany · Delayed Price · Currency is EUR 51.50
-0.50 (-0.96%)
At close: Aug 7, 2025, 10:00 PM CET
Commerce Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | -0.97% | 4 |
| Aug 7, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | - | -0.96% | 4 |
| Aug 6, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | - | -0.95% | 4 |
| Aug 5, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | - | 1.94% | 4 |
| Aug 4, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | - | -3.74% | 4 |
| Aug 1, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | - | - | 4 |
| Jul 31, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | - | 0.94% | - |
| Jul 30, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | - | -0.93% | 4 |
| Jul 29, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | - | 1.90% | 4 |
| Jul 28, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | - | - | 4 |
| Jul 25, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | - | -0.94% | 4 |
| Jul 24, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | - | -2.75% | - |
| Jul 23, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | - | - | 4 |
| Jul 22, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | - | -1.80% | 4 |
| Jul 21, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | - | 0.91% | 4 |
| Jul 18, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | 0.92% | 4 |
| Jul 17, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | - | 0.93% | 4 |
| Jul 16, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | -4.42% | 4 |
| Jul 15, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | - | 0.89% | 4 |
| Jul 14, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | -0.88% | 4 |
| Jul 11, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | - | - | 4 |
| Jul 10, 2025 | 55.50 | 56.50 | 55.50 | 56.50 | - | 1.80% | 4 |
| Jul 9, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | - | 0.91% | - |
| Jul 8, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | 0.92% | 12 |
| Jul 7, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | - | 0.93% | 1 |
| Jul 4, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | - | 1 |
| Jul 3, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | - | - |
| Jul 2, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | 2.86% | - |
| Jul 1, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | - | -0.94% | - |
| Jun 30, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | - | - | - |
| Jun 27, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | - | 1.92% | 1 |
| Jun 26, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | - | -0.95% | - |
| Jun 25, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | - | -0.94% | 1 |
| Jun 24, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | - | 0.95% | 1 |
| Jun 23, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | - | 0.96% | - |
| Jun 20, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | - | -0.95% | 1 |
| Jun 19, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | - | 0.96% | - |
| Jun 18, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | - | -0.95% | - |
| Jun 17, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | - | - | 1 |
| Jun 16, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | - | -0.94% | - |
| Jun 13, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | - | -0.93% | - |
| Jun 12, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | - | -3.60% | 1 |
| Jun 11, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | - | - | 1 |
| Jun 10, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | - | 0.91% | - |
| Jun 9, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | 0.92% | - |
| Jun 6, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | - | -0.91% | 1 |
| Jun 5, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | -0.90% | - |
| Jun 4, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | - | 1.83% | - |
| Jun 3, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | - | -0.91% | 1 |
| Jun 2, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | -0.90% | 1 |