Commercial Metals Company (FRA:CMS)
Germany · Delayed Price · Currency is EUR 52.14
+0.40 (0.77%)
At close: Nov 25, 2025
Commercial Metals Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | 0.25% | - |
| Nov 27, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.44% | - |
| Nov 26, 2025 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | 3.99% | - |
| Nov 25, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | 0.77% | - |
| Nov 24, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | 3.83% | - |
| Nov 21, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | -1.99% | - |
| Nov 20, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 2.05% | - |
| Nov 19, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | -1.31% | - |
| Nov 18, 2025 | 49.99 | 50.48 | 49.99 | 50.48 | 50.48 | -0.98% | 50 |
| Nov 17, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | -0.16% | - |
| Nov 14, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | -3.70% | - |
| Nov 13, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | 3.55% | - |
| Nov 12, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -0.74% | - |
| Nov 11, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 0.62% | - |
| Nov 10, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 2.68% | - |
| Nov 7, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 0.40% | - |
| Nov 6, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | 1.24% | - |
| Nov 5, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | -1.76% | - |
| Nov 4, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | -2.82% | - |
| Nov 3, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | -1.46% | - |
| Oct 31, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.57% | - |
| Oct 30, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.77% | - |
| Oct 29, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 51.95 | 0.73% | - |
| Oct 28, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.57 | -2.42% | - |
| Oct 27, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.84 | 0.88% | 101 |
| Oct 24, 2025 | 52.54 | 52.54 | 52.54 | 52.54 | 52.38 | 2.06% | - |
| Oct 23, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.33 | -3.63% | - |
| Oct 22, 2025 | 53.42 | 53.42 | 53.42 | 53.42 | 53.26 | 6.71% | - |
| Oct 21, 2025 | 50.32 | 50.32 | 50.06 | 50.06 | 49.91 | 1.54% | 50 |
| Oct 20, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.15 | 5.57% | - |
| Oct 17, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.56 | -8.68% | - |
| Oct 16, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 50.99 | -1.84% | - |
| Oct 15, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 51.95 | 3.05% | - |
| Oct 14, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.41 | 1.61% | - |
| Oct 13, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | 49.61 | -2.47% | - |
| Oct 10, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 50.87 | 0.20% | - |
| Oct 9, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.77 | 2.11% | - |
| Oct 8, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.72 | -0.26% | - |
| Oct 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.85 | - | - |
| Oct 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.85 | - | - |
| Oct 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.85 | -0.28% | - |
| Oct 2, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 49.99 | 3.32% | - |
| Oct 1, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.39 | -0.45% | - |
| Sep 30, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.61 | -2.54% | - |
| Sep 29, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 49.87 | 1.46% | - |
| Sep 26, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.15 | 1.61% | - |
| Sep 25, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.38 | 0.50% | - |
| Sep 24, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.14 | -0.80% | - |
| Sep 23, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.53 | -1.58% | - |
| Sep 22, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.30 | -2.27% | - |