Commercial Metals Company (FRA:CMS)
Germany · Delayed Price · Currency is EUR 51.48
-1.94 (-3.63%)
At close: Oct 23, 2025
Commercial Metals Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | -3.63% | 50 |
| Oct 22, 2025 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | 6.71% | 50 |
| Oct 21, 2025 | 50.32 | 50.32 | 50.06 | 50.06 | 50.06 | 1.54% | 50 |
| Oct 20, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 5.57% | 215 |
| Oct 17, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -8.68% | 215 |
| Oct 16, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | -1.84% | 215 |
| Oct 15, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 3.05% | 215 |
| Oct 14, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 1.61% | 215 |
| Oct 13, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | -2.47% | 215 |
| Oct 10, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 0.20% | 215 |
| Oct 9, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 2.11% | 215 |
| Oct 8, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | -0.26% | 215 |
| Oct 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 215 |
| Oct 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 215 |
| Oct 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.28% | 215 |
| Oct 2, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 3.32% | 215 |
| Oct 1, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -0.45% | - |
| Sep 30, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | -2.54% | - |
| Sep 29, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 1.46% | - |
| Sep 26, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 1.61% | - |
| Sep 25, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 0.50% | - |
| Sep 24, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | -0.80% | - |
| Sep 23, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -1.58% | 215 |
| Sep 22, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -2.27% | 215 |
| Sep 19, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 1.95% | 215 |
| Sep 18, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 1.29% | 215 |
| Sep 17, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.15% | 215 |
| Sep 16, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 0.63% | 215 |
| Sep 15, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | -2.34% | 215 |
| Sep 12, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 1.24% | 215 |
| Sep 11, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | -0.06% | 215 |
| Sep 10, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -1.68% | 215 |
| Sep 9, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.44% | 215 |
| Sep 8, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | 1.37% | 215 |
| Sep 5, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 2.32% | 215 |
| Sep 4, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -0.92% | 215 |
| Sep 3, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -0.16% | 215 |
| Sep 2, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.20% | 215 |
| Sep 1, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.85% | 215 |
| Aug 29, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 1.33% | 215 |
| Aug 28, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | -1.21% | 215 |
| Aug 27, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | -0.56% | 215 |
| Aug 26, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -0.98% | 215 |
| Aug 25, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 3.63% | 215 |
| Aug 22, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | 0.21% | 215 |
| Aug 21, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | -1.95% | 215 |
| Aug 20, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | 1.29% | 215 |
| Aug 19, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | 1.37% | 215 |
| Aug 18, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -1.80% | 215 |
| Aug 15, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | -1.63% | 215 |