Commerzbank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	34.12	34.65	34.12	34.27	34.27	1.06%	8,775
Feb 19, 2026	34.37	34.46	33.91	33.91	33.91	-0.82%	861
Feb 18, 2026	33.65	34.40	33.65	34.19	34.19	3.26%	9,105
Feb 17, 2026	32.68	33.25	32.50	33.11	33.11	1.53%	7,880
Feb 16, 2026	32.30	32.92	32.30	32.61	32.61	0.40%	23,829
Feb 13, 2026	34.21	34.34	32.20	32.48	32.48	-5.86%	13,340
Feb 12, 2026	34.56	36.04	33.93	34.50	34.50	-0.17%	8,029
Feb 11, 2026	35.02	35.70	32.96	34.56	34.56	-2.40%	17,990
Feb 10, 2026	35.34	36.14	34.80	35.41	35.41	-0.06%	8,678
Feb 9, 2026	34.10	35.47	34.10	35.43	35.43	3.90%	9,976
Feb 6, 2026	33.80	34.10	33.48	34.10	34.10	0.89%	9,128
Feb 5, 2026	35.11	35.48	33.52	33.80	33.80	-3.87%	4,149
Feb 4, 2026	35.81	35.96	34.92	35.16	35.16	-1.62%	7,703
Feb 3, 2026	35.69	36.21	35.67	35.74	35.74	0.93%	6,858
Feb 2, 2026	34.39	35.41	34.39	35.41	35.41	2.13%	4,737
Jan 30, 2026	34.60	35.34	34.56	34.67	34.67	-0.14%	13,379
Jan 29, 2026	35.04	35.04	34.42	34.72	34.72	-1.25%	5,961
Jan 28, 2026	35.58	35.58	34.81	35.16	35.16	-1.10%	1,355
Jan 27, 2026	34.83	35.56	34.83	35.55	35.55	2.13%	3,190
Jan 26, 2026	34.21	35.23	34.21	34.81	34.81	1.10%	4,463
Jan 23, 2026	34.80	34.97	34.43	34.43	34.43	-1.15%	1,922
Jan 22, 2026	34.44	35.25	34.44	34.83	34.83	0.72%	28,645
Jan 21, 2026	34.31	34.58	33.50	34.58	34.58	0.90%	4,793
Jan 20, 2026	34.09	34.33	34.09	34.27	34.27	-	2,784
Jan 19, 2026	33.83	34.50	33.51	34.27	34.27	-2.42%	29,792
Jan 16, 2026	35.17	35.17	34.95	35.12	35.12	0.37%	870
Jan 15, 2026	35.98	36.30	34.99	34.99	34.99	-2.72%	4,058
Jan 14, 2026	35.67	36.15	35.67	35.97	35.97	0.76%	5,161
Jan 13, 2026	35.33	35.81	35.33	35.70	35.70	1.16%	4,731
Jan 12, 2026	34.80	35.34	34.45	35.29	35.29	1.20%	6,952
Jan 9, 2026	35.65	35.65	34.68	34.87	34.87	-1.97%	15,943
Jan 8, 2026	34.99	35.57	34.72	35.57	35.57	1.37%	7,171
Jan 7, 2026	35.95	35.95	34.90	35.09	35.09	-2.53%	6,385
Jan 6, 2026	36.50	37.10	35.59	36.00	36.00	-1.15%	4,160
Jan 5, 2026	36.48	36.59	35.73	36.42	36.42	0.39%	7,415
Jan 2, 2026	36.08	36.54	35.83	36.28	36.28	0.55%	13,263
Dec 30, 2025	35.62	36.26	35.62	36.08	36.08	1.49%	4,998
Dec 29, 2025	35.60	35.88	35.51	35.55	35.55	-0.34%	14,853
Dec 23, 2025	35.50	35.70	35.35	35.67	35.67	0.73%	4,570
Dec 22, 2025	35.80	35.93	35.25	35.41	35.41	-1.20%	13,343
Dec 19, 2025	35.20	36.45	35.20	35.84	35.84	2.11%	10,674
Dec 18, 2025	34.89	35.28	34.73	35.10	35.10	0.52%	6,223
Dec 17, 2025	34.51	35.03	34.46	34.92	34.92	0.95%	3,354
Dec 16, 2025	34.92	35.02	34.57	34.59	34.59	-1.42%	9,600
Dec 15, 2025	34.73	35.20	34.53	35.09	35.09	1.62%	14,988
Dec 12, 2025	35.29	35.67	34.32	34.53	34.53	-2.51%	4,583
Dec 11, 2025	34.61	35.72	34.61	35.42	35.42	2.10%	10,321
Dec 10, 2025	34.68	34.74	34.58	34.69	34.69	0.12%	2,789
Dec 9, 2025	34.61	34.95	34.45	34.65	34.65	0.79%	10,712
Dec 8, 2025	34.02	34.51	34.02	34.38	34.38	0.82%	9,006