Commercial Metals Company (FRA:CMS)
Germany · Delayed Price · Currency is EUR 59.06
-0.34 (-0.57%)
At close: Dec 19, 2025
Commercial Metals Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | -0.57% | - |
| Dec 18, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -1.66% | - |
| Dec 17, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 0.87% | - |
| Dec 16, 2025 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | -0.27% | - |
| Dec 15, 2025 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | -0.73% | - |
| Dec 12, 2025 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | 3.24% | - |
| Dec 11, 2025 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | 2.38% | - |
| Dec 10, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | 0.21% | - |
| Dec 9, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -0.70% | - |
| Dec 8, 2025 | 57.16 | 57.50 | 57.16 | 57.50 | 57.50 | 1.77% | 80 |
| Dec 5, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.46% | - |
| Dec 4, 2025 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | 3.31% | - |
| Dec 3, 2025 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | -0.77% | - |
| Dec 2, 2025 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | -0.11% | - |
| Dec 1, 2025 | 54.46 | 54.92 | 54.46 | 54.92 | 54.92 | -0.40% | 20 |
| 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% | - |