Commerzbank AG (FRA:ZZMS)
Germany · Delayed Price · Currency is EUR 33.60
0.00 (0.00%)
At close: Feb 20, 2026
Commerzbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Feb 19, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.82% | - |
| Feb 18, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2.48% | - |
| Feb 17, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -2.42% | - |
| Feb 16, 2026 | 31.80 | 33.00 | 31.80 | 33.00 | 33.00 | 1.23% | 261 |
| Feb 13, 2026 | 33.60 | 33.60 | 32.20 | 32.60 | 32.60 | -6.86% | 161 |
| Feb 12, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2.34% | 20 |
| Feb 11, 2026 | 34.40 | 34.40 | 34.00 | 34.20 | 34.20 | -2.29% | 1,433 |
| Feb 10, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 3.55% | 10 |
| Feb 9, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.74% | - |
| Feb 6, 2026 | 33.20 | 34.40 | 33.20 | 34.40 | 34.40 | -0.58% | 2 |
| Feb 5, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -3.35% | - |
| Feb 4, 2026 | 35.40 | 35.80 | 35.40 | 35.80 | 35.80 | 1.70% | 185 |
| Feb 3, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Feb 2, 2026 | 33.80 | 35.40 | 33.80 | 35.40 | 35.40 | -0.56% | 55 |
| Jan 30, 2026 | 34.20 | 35.60 | 34.20 | 35.60 | 35.60 | 2.89% | 12 |
| Jan 29, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Jan 28, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Jan 27, 2026 | 34.40 | 34.80 | 34.40 | 34.80 | 34.80 | 2.96% | 100 |
| Jan 26, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.74% | - |
| Jan 23, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Jan 22, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.78% | 11 |
| Jan 21, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Jan 20, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.81% | - |
| Jan 19, 2026 | 33.40 | 34.20 | 33.20 | 33.20 | 33.20 | -6.21% | 200 |
| Jan 16, 2026 | 34.40 | 35.40 | 34.40 | 35.40 | 35.40 | -2.75% | 433 |
| Jan 15, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 3.41% | 10 |
| Jan 14, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Jan 13, 2026 | 35.00 | 36.00 | 35.00 | 35.20 | 35.20 | 2.33% | 80 |
| Jan 12, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.27% | - |
| Jan 9, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.33% | - |
| Jan 8, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.82% | - |
| Jan 7, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Jan 6, 2026 | 36.00 | 36.40 | 35.60 | 35.60 | 35.60 | -1.11% | 285 |
| Jan 5, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.69% | 10 |
| Jan 2, 2026 | 35.60 | 35.60 | 35.40 | 35.40 | 35.40 | -1.12% | 112 |
| Dec 30, 2025 | 35.20 | 35.80 | 35.20 | 35.80 | 35.80 | - | 540 |
| Dec 29, 2025 | 35.20 | 35.80 | 35.20 | 35.80 | 35.80 | 2.29% | 251 |
| Dec 23, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Dec 22, 2025 | 36.20 | 36.20 | 35.60 | 35.60 | 35.60 | -2.73% | 138 |
| Dec 19, 2025 | 34.80 | 36.60 | 34.80 | 36.60 | 36.60 | 6.40% | 408 |
| Dec 18, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Dec 17, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Dec 16, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Dec 15, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.29% | - |
| Dec 12, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | 100 |
| Dec 11, 2025 | 34.00 | 34.80 | 34.00 | 34.80 | 34.80 | 1.16% | 2,955 |
| Dec 10, 2025 | 34.00 | 35.00 | 34.00 | 34.40 | 34.40 | 1.18% | 157 |
| Dec 9, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| Dec 8, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |