CM.com N.V. (LON:0CMC)
London · Delayed Price · Currency is GBP · Price in EUR 4.320
-0.035 (-0.80%)
At close: Oct 14, 2025
CM.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 4.34 | 4.34 | 4.15 | 4.28 | 4.28 | -0.47% | 438 |
| Oct 16, 2025 | 4.35 | 4.35 | 4.30 | 4.30 | 4.30 | -3.26% | 13 |
| Oct 15, 2025 | 4.43 | 4.45 | 4.43 | 4.45 | 4.45 | 2.89% | - |
| Oct 14, 2025 | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | -0.80% | 53 |
| Oct 13, 2025 | 4.37 | 4.37 | 4.36 | 4.36 | 4.36 | -0.57% | 175 |
| Oct 10, 2025 | 4.50 | 4.50 | 4.38 | 4.38 | 4.38 | -2.88% | 1,994 |
| Oct 9, 2025 | 4.53 | 4.53 | 4.51 | 4.51 | 4.51 | 1.23% | 30 |
| Oct 8, 2025 | 4.41 | 4.46 | 4.41 | 4.46 | 4.46 | - | 1,512 |
| Oct 7, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | 4 |
| Oct 6, 2025 | 4.45 | 4.45 | 4.44 | 4.44 | 4.44 | 0.11% | 1 |
| Oct 3, 2025 | 4.47 | 4.47 | 4.43 | 4.43 | 4.43 | -1.12% | 122 |
| Oct 2, 2025 | 4.48 | 4.49 | 4.46 | 4.48 | 4.48 | 4.67% | 2,736 |
| Oct 1, 2025 | 4.28 | 4.33 | 4.28 | 4.28 | 4.28 | -0.12% | 1 |
| Sep 30, 2025 | 4.39 | 4.39 | 4.29 | 4.29 | 4.29 | -1.95% | 1,004 |
| Sep 29, 2025 | 4.45 | 4.45 | 4.35 | 4.37 | 4.37 | 0.46% | 43 |
| Sep 26, 2025 | 4.50 | 4.50 | 4.35 | 4.35 | 4.35 | -3.12% | 39 |
| Sep 25, 2025 | 4.46 | 4.49 | 4.46 | 4.49 | 4.49 | 0.11% | 2 |
| Sep 24, 2025 | 4.55 | 4.55 | 4.49 | 4.49 | 4.49 | -1.21% | 499 |
| Sep 23, 2025 | 4.60 | 4.60 | 4.54 | 4.54 | 4.54 | 0.44% | 567 |
| Sep 22, 2025 | 4.61 | 4.61 | 4.52 | 4.52 | 4.52 | -2.38% | 670 |
| Sep 19, 2025 | 4.67 | 4.70 | 4.63 | 4.63 | 4.63 | -1.91% | 1,318 |
| Sep 18, 2025 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 1.61% | 9 |
| Sep 17, 2025 | 4.68 | 4.68 | 4.61 | 4.65 | 4.65 | -1.06% | 635 |
| Sep 16, 2025 | 4.60 | 4.78 | 4.58 | 4.70 | 4.70 | 2.29% | 7,325 |
| Sep 15, 2025 | 4.60 | 4.61 | 4.55 | 4.59 | 4.59 | -0.22% | 1,393 |
| 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 |