Commercial Metals Company (FRA:CMS)
Germany · Delayed Price · Currency is EUR 64.50
-0.50 (-0.77%)
Last updated: Jun 2, 2026, 9:05 AM CET
FRA:CMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Jun 1, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | - |
| May 29, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| May 28, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 3.97% | - |
| May 27, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61% | - |
| May 26, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| May 25, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 2.48% | - |
| May 22, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| May 21, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | - |
| May 20, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| May 19, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | - |
| May 18, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.63% | - |
| May 15, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 3.36% | - |
| May 14, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | - |
| May 13, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| May 12, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| May 11, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| May 8, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -2.46% | - |
| May 7, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 3.39% | - |
| May 6, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 3.51% | - |
| May 5, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -3.39% | - |
| May 4, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 4.42% | 4 |
| Apr 30, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -3.42% | - |
| Apr 29, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Apr 28, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Apr 27, 2026 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | 2.59% | 70 |
| Apr 24, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Apr 23, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Apr 22, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Apr 21, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 2.70% | - |
| Apr 20, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 2.78% | - |
| Apr 17, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Apr 16, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Apr 15, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Apr 14, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Apr 13, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Apr 10, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.83% | - |
| Apr 9, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | - |
| Apr 8, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Apr 7, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.18% | - |
| Apr 2, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.13 | 0.49% | - |
| Apr 1, 2026 | 53.04 | 53.04 | 53.04 | 53.04 | 52.87 | -0.30% | - |
| Mar 31, 2026 | 52.64 | 53.20 | 52.64 | 53.20 | 53.03 | 5.60% | 116 |
| Mar 30, 2026 | 50.38 | 50.38 | 50.38 | 50.38 | 50.22 | -2.33% | - |
| Mar 27, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.41 | -3.52% | - |
| Mar 26, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.29 | -3.12% | - |
| Mar 25, 2026 | 55.18 | 55.18 | 55.18 | 55.18 | 55.00 | 4.07% | - |
| Mar 24, 2026 | 53.02 | 53.02 | 53.02 | 53.02 | 52.85 | 3.03% | - |
| Mar 23, 2026 | 51.46 | 51.46 | 51.46 | 51.46 | 51.29 | -2.06% | - |
| Mar 20, 2026 | 52.54 | 52.54 | 52.54 | 52.54 | 52.37 | -1.39% | - |