Commercial Metals Company (FRA:CMS)
Germany · Delayed Price · Currency is EUR 57.50
+0.50 (0.88%)
Last updated: Jul 20, 2026, 8:03 AM CET
FRA:CMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.56% | - |
| Jul 16, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Jul 15, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 3.60% | - |
| Jul 14, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 2.78% | - |
| Jul 13, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 3.85% | - |
| Jul 10, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -3.70% | - |
| Jul 9, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Jul 8, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Jul 7, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Jul 6, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.33% | - |
| Jul 3, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.33 | 0.94% | - |
| Jul 2, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.83 | -2.75% | - |
| Jul 1, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.32 | -3.54% | - |
| Jun 30, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.32 | -6.61% | - |
| Jun 29, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.30 | -5.47% | - |
| Jun 26, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.79 | 2.40% | - |
| Jun 25, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.30 | 0.81% | - |
| Jun 24, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.80 | -1.59% | - |
| Jun 23, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.79 | 0.80% | - |
| Jun 22, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.30 | - | - |
| Jun 19, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.30 | -1.57% | - |
| Jun 18, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.29 | -3.05% | - |
| Jun 17, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.29 | -0.76% | - |
| Jun 16, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.78 | -2.22% | - |
| Jun 15, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.28 | 1.50% | - |
| Jun 12, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.28 | 4.72% | - |
| Jun 11, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.29 | -1.55% | - |
| Jun 10, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.29 | 1.57% | - |
| Jun 9, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.29 | - | - |
| Jun 8, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.29 | -1.55% | - |
| Jun 5, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.29 | -0.77% | - |
| Jun 4, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.79 | -0.76% | - |
| Jun 3, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.29 | 1.55% | - |
| Jun 2, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.29 | -0.77% | - |
| Jun 1, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.79 | -0.76% | - |
| May 29, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.29 | - | - |
| May 28, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.29 | 3.97% | - |
| May 27, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.79 | 1.61% | - |
| May 26, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.80 | - | - |
| May 25, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.80 | 2.48% | - |
| May 22, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.30 | - | - |
| May 21, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.30 | 1.68% | - |
| May 20, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.31 | - | - |
| May 19, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.31 | -1.65% | - |
| May 18, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.30 | -1.63% | - |
| May 15, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.30 | 3.36% | - |
| May 14, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.31 | 0.85% | - |
| May 13, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.81 | -1.67% | - |
| May 12, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.80 | 0.84% | - |
| May 11, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.31 | - | - |