Commercial Metals Company (FRA:CMS)
Germany · Delayed Price · Currency is EUR 58.50
+1.00 (1.74%)
Last updated: Apr 23, 2026, 8:04 AM CET
FRA:CMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | -1.50% | - |
| 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% | - |
| Mar 19, 2026 | 53.28 | 53.28 | 53.28 | 53.28 | 53.11 | -1.70% | - |
| Mar 18, 2026 | 53.74 | 54.20 | 53.74 | 54.20 | 54.02 | 2.15% | 76 |
| Mar 17, 2026 | 53.06 | 53.06 | 53.06 | 53.06 | 52.89 | -0.93% | - |
| Mar 16, 2026 | 53.56 | 53.56 | 53.56 | 53.56 | 53.39 | 0.26% | - |
| Mar 13, 2026 | 53.42 | 53.42 | 53.42 | 53.42 | 53.25 | -5.95% | - |
| Mar 12, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.62 | -0.14% | - |
| Mar 11, 2026 | 56.88 | 56.88 | 56.88 | 56.88 | 56.69 | 0.99% | - |
| Mar 10, 2026 | 56.32 | 56.32 | 56.32 | 56.32 | 56.14 | 2.36% | - |
| Mar 9, 2026 | 55.02 | 55.02 | 55.02 | 55.02 | 54.84 | -6.08% | - |
| Mar 6, 2026 | 58.58 | 58.58 | 58.58 | 58.58 | 58.39 | -3.87% | - |
| Mar 5, 2026 | 60.94 | 60.94 | 60.94 | 60.94 | 60.74 | -1.10% | - |
| Mar 4, 2026 | 60.98 | 61.80 | 60.98 | 61.62 | 61.42 | -0.74% | 70 |
| Mar 3, 2026 | 62.08 | 62.08 | 62.08 | 62.08 | 61.88 | 0.29% | - |
| Mar 2, 2026 | 61.02 | 61.90 | 61.02 | 61.90 | 61.70 | -1.59% | 161 |
| Feb 27, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.70 | 0.35% | - |
| Feb 26, 2026 | 62.68 | 62.68 | 62.68 | 62.68 | 62.48 | 0.10% | - |
| Feb 25, 2026 | 62.62 | 62.62 | 62.62 | 62.62 | 62.42 | -2.25% | - |
| Feb 24, 2026 | 64.06 | 64.06 | 64.06 | 64.06 | 63.85 | -0.06% | - |
| Feb 23, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 63.89 | -2.82% | - |
| Feb 20, 2026 | 65.96 | 65.96 | 65.96 | 65.96 | 65.75 | -0.81% | - |
| Feb 19, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.28 | -0.27% | - |
| Feb 18, 2026 | 66.68 | 66.68 | 66.68 | 66.68 | 66.46 | 0.18% | - |
| Feb 17, 2026 | 66.56 | 66.56 | 66.56 | 66.56 | 66.34 | -0.54% | - |
| Feb 16, 2026 | 66.92 | 66.92 | 66.92 | 66.92 | 66.70 | 0.21% | - |
| Feb 13, 2026 | 66.78 | 66.78 | 66.78 | 66.78 | 66.56 | -4.60% | - |
| Feb 12, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.77 | 0.78% | - |
| Feb 11, 2026 | 69.46 | 69.46 | 69.46 | 69.46 | 69.23 | 0.26% | - |