CM.com N.V. (LON:0CMC)
London · Delayed Price · Currency is GBP · Price in EUR 4.600
+0.100 (2.22%)
At close: Sep 12, 2025
CM.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | - |
| Sep 11, 2025 | 4.65 | 4.65 | 4.50 | 4.50 | 4.50 | -1.53% | 733 |
| Sep 10, 2025 | 4.63 | 4.69 | 4.50 | 4.57 | 4.57 | -2.45% | 517 |
| Sep 9, 2025 | 4.66 | 4.73 | 4.65 | 4.69 | 4.69 | 1.41% | 2,181 |
| Sep 8, 2025 | 4.57 | 4.62 | 4.57 | 4.62 | 4.62 | 0.43% | 136 |
| Sep 5, 2025 | 4.60 | 4.61 | 4.60 | 4.60 | 4.60 | -1.39% | 223 |
| Sep 4, 2025 | 4.70 | 4.72 | 4.67 | 4.67 | 4.67 | 2.08% | 2,001 |
| Sep 3, 2025 | 4.62 | 4.62 | 4.56 | 4.57 | 4.57 | -0.87% | 123 |
| Sep 2, 2025 | 4.65 | 4.65 | 4.54 | 4.61 | 4.61 | -0.75% | 1,029 |
| Sep 1, 2025 | 4.48 | 4.69 | 4.46 | 4.65 | 4.65 | 2.43% | 3,319 |
| Aug 29, 2025 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | -1.84% | 15 |
| Aug 28, 2025 | 4.66 | 4.68 | 4.62 | 4.62 | 4.62 | 0.43% | 152 |
| Aug 27, 2025 | 4.69 | 4.74 | 4.58 | 4.60 | 4.60 | -2.13% | 152 |
| Aug 26, 2025 | 4.85 | 4.85 | 4.70 | 4.70 | 4.70 | -2.49% | 510 |
| Aug 25, 2025 | 4.81 | 4.87 | 4.81 | 4.82 | 4.82 | 2.77% | 447 |
| Aug 22, 2025 | 4.49 | 4.72 | 4.49 | 4.69 | 4.69 | 3.76% | 703 |
| Aug 21, 2025 | 4.50 | 4.58 | 4.45 | 4.52 | 4.52 | 1.01% | 14,813 |
| Aug 20, 2025 | 4.32 | 4.56 | 4.30 | 4.48 | 4.48 | 3.11% | 542 |
| Aug 19, 2025 | 4.33 | 4.47 | 4.33 | 4.34 | 4.34 | -0.46% | 870 |
| Aug 18, 2025 | 4.42 | 4.43 | 4.36 | 4.36 | 4.36 | -2.68% | 1,125 |
| Aug 15, 2025 | 4.50 | 4.59 | 4.48 | 4.48 | 4.48 | 0.67% | 156 |
| Aug 14, 2025 | 4.46 | 4.52 | 4.45 | 4.45 | 4.45 | -0.89% | 445 |
| Aug 13, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1.81% | 1 |
| Aug 12, 2025 | 4.60 | 4.60 | 4.41 | 4.41 | 4.41 | -3.29% | 1,595 |
| Aug 11, 2025 | 4.61 | 4.64 | 4.54 | 4.56 | 4.56 | -1.72% | 2,565 |
| Aug 8, 2025 | 4.86 | 4.88 | 4.64 | 4.64 | 4.64 | -5.81% | 1,026 |
| Aug 7, 2025 | 4.77 | 4.95 | 4.76 | 4.93 | 4.93 | 1.99% | 11,940 |
| Aug 6, 2025 | 4.80 | 4.95 | 4.80 | 4.83 | 4.83 | -2.42% | 11,956 |
| Aug 5, 2025 | 4.97 | 5.02 | 4.94 | 4.95 | 4.95 | -1.00% | 577 |
| Aug 4, 2025 | 5.01 | 5.03 | 4.97 | 5.00 | 5.00 | -1.96% | 3,542 |
| Aug 1, 2025 | 5.26 | 5.26 | 5.09 | 5.10 | 5.10 | -3.41% | 3,336 |
| Jul 31, 2025 | 5.39 | 5.40 | 5.24 | 5.28 | 5.28 | -0.75% | 1,740 |
| Jul 30, 2025 | 5.37 | 5.42 | 5.32 | 5.32 | 5.32 | -2.56% | 1,439 |
| Jul 29, 2025 | 5.57 | 5.60 | 5.43 | 5.46 | 5.46 | -2.67% | 2,193 |
| Jul 28, 2025 | 5.67 | 5.77 | 5.61 | 5.61 | 5.61 | - | 2,682 |
| Jul 25, 2025 | 5.82 | 5.82 | 5.61 | 5.61 | 5.61 | -3.44% | 2,063 |
| Jul 24, 2025 | 5.86 | 5.93 | 5.81 | 5.81 | 5.81 | -3.33% | 3,602 |
| Jul 23, 2025 | 6.16 | 6.16 | 5.87 | 6.01 | 6.01 | -10.03% | 2,578 |
| Jul 22, 2025 | 6.78 | 6.78 | 6.67 | 6.68 | 6.68 | -1.47% | 324 |
| Jul 21, 2025 | 6.85 | 6.90 | 6.78 | 6.78 | 6.78 | -0.59% | 344 |
| Jul 18, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.59% | - |
| Jul 17, 2025 | 6.87 | 6.90 | 6.68 | 6.78 | 6.78 | 1.65% | 814 |
| Jul 16, 2025 | 6.85 | 6.85 | 6.67 | 6.67 | 6.67 | -2.77% | 464 |
| Jul 15, 2025 | 6.89 | 6.89 | 6.80 | 6.86 | 6.86 | 0.88% | 961 |
| Jul 14, 2025 | 6.86 | 6.86 | 6.76 | 6.80 | 6.80 | -2.02% | 124 |
| Jul 11, 2025 | 6.94 | 6.96 | 6.91 | 6.94 | 6.94 | -1.70% | 382 |
| Jul 10, 2025 | 6.90 | 7.19 | 6.90 | 7.06 | 7.06 | 3.07% | 1,168 |
| Jul 9, 2025 | 6.97 | 6.97 | 6.85 | 6.85 | 6.85 | -2.20% | 727 |
| Jul 8, 2025 | 6.94 | 7.00 | 6.93 | 7.00 | 7.00 | 0.63% | 605 |
| Jul 7, 2025 | 6.89 | 6.96 | 6.89 | 6.96 | 6.96 | -0.71% | 171 |