CM.com N.V. (LON:0CMC)
London · Delayed Price · Currency is GBP · Price in EUR 5.35
-0.12 (-2.19%)
At close: Mar 27, 2026
LON:0CMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.45 | 5.45 | 5.28 | 5.35 | 5.35 | -2.19% | 95 |
| Mar 26, 2026 | 5.43 | 5.47 | 5.43 | 5.47 | 5.47 | 1.48% | 2 |
| Mar 25, 2026 | 5.40 | 5.43 | 5.39 | 5.39 | 5.39 | 1.32% | 1,005 |
| Mar 24, 2026 | 5.18 | 5.32 | 5.18 | 5.32 | 5.32 | 2.90% | 2,193 |
| Mar 23, 2026 | 4.92 | 5.24 | 4.90 | 5.17 | 5.17 | 0.98% | 3,621 |
| Mar 20, 2026 | 5.05 | 5.12 | 5.05 | 5.12 | 5.12 | 2.81% | 5,161 |
| Mar 19, 2026 | 4.90 | 4.98 | 4.90 | 4.98 | 4.98 | -0.10% | 1,314 |
| Mar 18, 2026 | 5.06 | 5.06 | 4.99 | 4.99 | 4.99 | -1.87% | 77 |
| Mar 17, 2026 | 5.05 | 5.08 | 5.05 | 5.08 | 5.08 | 1.40% | 2,234 |
| Mar 16, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.99% | - |
| Mar 13, 2026 | 5.16 | 5.16 | 5.06 | 5.06 | 5.06 | -1.56% | 600 |
| Mar 12, 2026 | 5.13 | 5.14 | 5.13 | 5.14 | 5.14 | -0.58% | 4 |
| Mar 11, 2026 | 5.07 | 5.22 | 5.07 | 5.17 | 5.17 | 0.58% | 611 |
| Mar 10, 2026 | 4.94 | 5.14 | 4.94 | 5.14 | 5.14 | 3.11% | 1,003 |
| Mar 9, 2026 | 4.76 | 4.99 | 4.76 | 4.99 | 4.99 | 2.36% | 25 |
| Mar 6, 2026 | 4.96 | 4.96 | 4.78 | 4.87 | 4.87 | 1.56% | 1,182 |
| Mar 5, 2026 | 4.78 | 4.82 | 4.78 | 4.80 | 4.80 | -0.10% | 1 |
| Mar 4, 2026 | 4.85 | 4.85 | 4.77 | 4.80 | 4.80 | -5.51% | 165 |
| Mar 3, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 2.42% | 1 |
| Mar 2, 2026 | 4.99 | 4.99 | 4.91 | 4.96 | 4.96 | -0.40% | 3,149 |
| Feb 27, 2026 | 5.07 | 5.07 | 4.98 | 4.98 | 4.98 | -1.78% | 473 |
| Feb 26, 2026 | 5.06 | 5.07 | 5.00 | 5.07 | 5.07 | 0.80% | 22 |
| Feb 25, 2026 | 5.25 | 5.25 | 5.03 | 5.03 | 5.03 | -1.76% | 60 |
| Feb 24, 2026 | 5.17 | 5.25 | 5.12 | 5.12 | 5.12 | -2.10% | 392 |
| Feb 23, 2026 | 5.25 | 5.45 | 5.23 | 5.23 | 5.23 | -2.06% | 1,428 |
| Feb 20, 2026 | 5.60 | 5.60 | 5.32 | 5.34 | 5.34 | -5.65% | 51 |
| Feb 19, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.35% | 37 |
| Feb 18, 2026 | 5.51 | 5.66 | 5.51 | 5.64 | 5.64 | 1.81% | 2,049 |
| Feb 17, 2026 | 5.47 | 5.54 | 5.40 | 5.54 | 5.54 | 1.65% | 717 |
| Feb 16, 2026 | 5.21 | 5.50 | 4.95 | 5.45 | 5.45 | 11.11% | 1,367 |
| Feb 13, 2026 | 4.72 | 4.91 | 4.60 | 4.91 | 4.91 | 8.28% | 5,703 |
| Feb 12, 2026 | 4.51 | 4.53 | 4.51 | 4.53 | 4.53 | -0.55% | 10 |
| Feb 11, 2026 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | 0.89% | 1 |
| Feb 10, 2026 | 4.41 | 4.52 | 4.41 | 4.52 | 4.52 | 0.89% | 41 |
| Feb 9, 2026 | 4.45 | 4.56 | 4.45 | 4.48 | 4.48 | 1.82% | 54 |
| Feb 6, 2026 | 4.46 | 4.46 | 4.40 | 4.40 | 4.40 | -0.45% | 86 |
| Feb 5, 2026 | 4.47 | 4.48 | 4.42 | 4.42 | 4.42 | -0.56% | 44 |
| Feb 4, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | 0.91% | 35 |
| Feb 3, 2026 | 4.34 | 4.42 | 4.34 | 4.40 | 4.40 | 0.34% | 227 |
| Feb 2, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.02% | 1 |
| Jan 30, 2026 | 4.30 | 4.43 | 4.30 | 4.43 | 4.43 | 3.02% | 257 |
| Jan 29, 2026 | 4.32 | 4.33 | 4.30 | 4.30 | 4.30 | -1.15% | 1,468 |
| Jan 28, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.23% | - |
| Jan 27, 2026 | 4.38 | 4.38 | 4.28 | 4.34 | 4.34 | -2.03% | 101 |
| Jan 26, 2026 | 4.32 | 4.43 | 4.32 | 4.43 | 4.43 | 3.02% | 168 |
| Jan 23, 2026 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | -1.49% | 4 |
| Jan 22, 2026 | 4.30 | 4.37 | 4.30 | 4.37 | 4.37 | 1.75% | 20 |
| Jan 20, 2026 | 4.39 | 4.39 | 4.23 | 4.29 | 4.29 | -2.83% | 55 |
| Jan 19, 2026 | 4.40 | 4.42 | 4.38 | 4.42 | 4.42 | -1.56% | 3,582 |
| Jan 16, 2026 | 4.51 | 4.55 | 4.48 | 4.49 | 4.49 | -0.66% | 130 |