Commercial Metals Company (FRA:CMS)
Germany · Delayed Price · Currency is EUR 56.50
+1.50 (2.73%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:CMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Aug 24, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Aug 21, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -4.31% | - |
| Aug 20, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -4.13% | - |
| Aug 19, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -2.42% | - |
| Aug 18, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Aug 17, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Aug 14, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | - |
| Aug 13, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | - |
| Aug 12, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | - |
| Aug 11, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -2.33% | - |
| Aug 10, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | - |
| Aug 7, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -2.31% | - |
| Aug 6, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 4.00% | - |
| Aug 5, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 3.31% | - |
| Aug 4, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | - |
| Aug 3, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | - |
| Jul 31, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jul 30, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -3.28% | - |
| Jul 29, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 3.39% | - |
| Jul 28, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -2.48% | - |
| Jul 27, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 2.54% | - |
| Jul 24, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jul 23, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Jul 22, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Jul 21, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 0.87% | 35 |
| Jul 20, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| 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% | - |