CommScope Holding Company, Inc. (FRA:CM9)
Germany · Delayed Price · Currency is EUR 17.10
0.00 (0.00%)
At close: Nov 28, 2025
CommScope Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 16.70 | 17.10 | 16.70 | 17.10 | 17.10 | - | 150 |
| Nov 27, 2025 | 16.60 | 17.10 | 16.60 | 17.10 | 17.10 | - | 150 |
| Nov 26, 2025 | 16.60 | 17.10 | 16.60 | 17.10 | 17.10 | 6.21% | 500 |
| Nov 25, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 8.05% | - |
| Nov 24, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.76% | - |
| Nov 21, 2025 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | -3.33% | 350 |
| Nov 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 5.63% | - |
| Nov 19, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Nov 18, 2025 | 13.80 | 14.20 | 13.80 | 14.20 | 14.20 | -4.05% | 14 |
| Nov 17, 2025 | 14.40 | 14.80 | 14.40 | 14.80 | 14.80 | 4.23% | 120 |
| Nov 14, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -6.58% | - |
| Nov 13, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Nov 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 4.90% | - |
| Nov 11, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Nov 10, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.86% | - |
| Nov 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Nov 6, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 4.41% | - |
| Nov 5, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Nov 4, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | - |
| Nov 3, 2025 | 14.80 | 15.10 | 14.00 | 14.00 | 14.00 | -6.04% | 300 |
| Oct 31, 2025 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | 7.19% | 100 |
| Oct 30, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Oct 29, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | -2.13% | 144 |
| Oct 28, 2025 | 13.50 | 14.10 | 13.50 | 14.10 | 14.10 | 3.68% | 1,469 |
| Oct 27, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Oct 24, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.26% | - |
| Oct 23, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Oct 22, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 1.50% | 240 |
| Oct 21, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 2.31% | - |
| Oct 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Oct 17, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -3.73% | 25 |
| Oct 16, 2025 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 0.75% | 500 |
| Oct 15, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.91% | - |
| Oct 14, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Oct 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Oct 10, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 3.12% | - |
| Oct 9, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Oct 8, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Oct 7, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Oct 6, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Oct 3, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Oct 2, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.08% | - |
| Oct 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Sep 30, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Sep 29, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | -3.68% | 230 |
| Sep 26, 2025 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | 4.62% | 2,000 |
| Sep 25, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -3.70% | 490 |
| Sep 24, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -6.90% | 500 |
| Sep 23, 2025 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | 2.84% | 3,200 |
| Sep 22, 2025 | 13.80 | 14.10 | 13.80 | 14.10 | 14.10 | 1.44% | 100 |