Commercial Metals Company (FRA:CMS)
Germany · Delayed Price · Currency is EUR 65.96
-0.54 (-0.81%)
At close: Feb 20, 2026
Commercial Metals Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | -0.81% | - |
| Feb 19, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.27% | - |
| Feb 18, 2026 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | 0.18% | - |
| Feb 17, 2026 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | -0.54% | - |
| Feb 16, 2026 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | 0.21% | - |
| Feb 13, 2026 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | -4.60% | - |
| Feb 12, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.78% | - |
| Feb 11, 2026 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | 0.26% | - |
| Feb 10, 2026 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | -0.60% | - |
| Feb 9, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 2.86% | - |
| Feb 6, 2026 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | -3.01% | - |
| Feb 5, 2026 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | 1.22% | - |
| Feb 4, 2026 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | 0.76% | - |
| Feb 3, 2026 | 67.92 | 68.50 | 67.92 | 68.50 | 68.50 | 7.77% | 320 |
| Feb 2, 2026 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | -1.37% | - |
| Jan 30, 2026 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | 3.20% | - |
| Jan 29, 2026 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | -2.04% | - |
| Jan 28, 2026 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | -0.44% | - |
| Jan 27, 2026 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | -1.42% | - |
| Jan 26, 2026 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | -1.16% | - |
| Jan 23, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -1.08% | - |
| Jan 22, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | 3.59% | - |
| Jan 21, 2026 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | 2.72% | - |
| Jan 20, 2026 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | -0.67% | - |
| Jan 19, 2026 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | -2.72% | - |
| Jan 16, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 0.47% | - |
| Jan 15, 2026 | 63.60 | 64.30 | 63.60 | 64.30 | 64.14 | 1.61% | 60 |
| Jan 14, 2026 | 63.28 | 63.28 | 63.28 | 63.28 | 63.13 | 1.70% | - |
| Jan 13, 2026 | 62.22 | 62.22 | 62.22 | 62.22 | 62.07 | 0.91% | - |
| Jan 12, 2026 | 61.66 | 61.66 | 61.66 | 61.66 | 61.51 | 2.22% | - |
| Jan 9, 2026 | 60.32 | 60.32 | 60.32 | 60.32 | 60.17 | -4.68% | - |
| Jan 8, 2026 | 63.28 | 63.28 | 63.28 | 63.28 | 63.13 | -0.16% | - |
| Jan 7, 2026 | 63.38 | 63.38 | 63.38 | 63.38 | 63.23 | 2.62% | - |
| Jan 6, 2026 | 61.76 | 61.76 | 61.76 | 61.76 | 61.61 | 0.82% | - |
| Jan 5, 2026 | 61.26 | 61.26 | 61.26 | 61.26 | 61.11 | 3.83% | - |
| Jan 2, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.86 | -0.91% | - |
| Dec 30, 2025 | 59.54 | 59.54 | 59.54 | 59.54 | 59.40 | -0.96% | - |
| Dec 29, 2025 | 60.12 | 60.12 | 60.12 | 60.12 | 59.98 | 1.04% | - |
| Dec 23, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.36 | 0.47% | - |
| Dec 22, 2025 | 59.22 | 59.22 | 59.22 | 59.22 | 59.08 | 0.27% | - |
| Dec 19, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 58.92 | -0.57% | - |
| Dec 18, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.26 | -1.66% | - |
| Dec 17, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.25 | 0.87% | - |
| Dec 16, 2025 | 59.88 | 59.88 | 59.88 | 59.88 | 59.74 | -0.27% | - |
| Dec 15, 2025 | 60.04 | 60.04 | 60.04 | 60.04 | 59.90 | -0.73% | - |
| Dec 12, 2025 | 60.48 | 60.48 | 60.48 | 60.48 | 60.33 | 3.24% | - |
| Dec 11, 2025 | 58.58 | 58.58 | 58.58 | 58.58 | 58.44 | 2.38% | - |
| Dec 10, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 57.08 | 0.21% | - |
| Dec 9, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 56.96 | -0.70% | - |
| Dec 8, 2025 | 57.16 | 57.50 | 57.16 | 57.50 | 57.36 | 1.77% | 80 |