CM.com N.V. (LON:0CMC)
London · Delayed Price · Currency is GBP · Price in EUR 6.87
-0.05 (-0.72%)
At close: Sep 2, 2026
LON:0CMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 7.01 | 7.01 | 6.92 | 6.92 | 6.92 | 0.58% | 978 |
| Aug 31, 2026 | 6.99 | 6.99 | 6.88 | 6.88 | 6.88 | -1.71% | 363 |
| Aug 28, 2026 | 7.09 | 7.09 | 7.00 | 7.00 | 7.00 | -0.85% | 743 |
| Aug 27, 2026 | 6.97 | 7.06 | 6.97 | 7.06 | 7.06 | 0.57% | 94 |
| Aug 26, 2026 | 7.07 | 7.07 | 7.00 | 7.02 | 7.02 | -0.99% | 951 |
| Aug 25, 2026 | 7.02 | 7.09 | 7.01 | 7.09 | 7.09 | 2.46% | 1,192 |
| Aug 24, 2026 | 6.93 | 6.93 | 6.86 | 6.92 | 6.92 | -0.43% | 429 |
| Aug 21, 2026 | 6.89 | 6.95 | 6.89 | 6.95 | 6.95 | 0.87% | 269 |
| Aug 20, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -0.43% | - |
| Aug 19, 2026 | 6.95 | 6.95 | 6.88 | 6.92 | 6.92 | -0.57% | 391 |
| Aug 18, 2026 | 6.97 | 6.97 | 6.95 | 6.96 | 6.96 | 0.29% | 40 |
| Aug 17, 2026 | 7.06 | 7.10 | 6.94 | 6.94 | 6.94 | -1.28% | 268 |
| Aug 14, 2026 | 7.00 | 7.05 | 6.94 | 7.03 | 7.03 | 1.88% | 396 |
| Aug 13, 2026 | 7.00 | 7.11 | 6.90 | 6.90 | 6.90 | -0.58% | 64 |
| Aug 12, 2026 | 7.15 | 7.15 | 6.94 | 6.94 | 6.94 | -0.86% | 1 |
| Aug 11, 2026 | 7.18 | 7.18 | 7.00 | 7.00 | 7.00 | -0.14% | 200 |
| Aug 10, 2026 | 7.20 | 7.20 | 7.01 | 7.01 | 7.01 | -2.23% | 1,057 |
| Aug 7, 2026 | 7.15 | 7.17 | 7.10 | 7.17 | 7.17 | 0.56% | 137 |
| Aug 6, 2026 | 7.21 | 7.21 | 7.13 | 7.13 | 7.13 | -1.79% | 128 |
| Aug 5, 2026 | 7.27 | 7.27 | 7.21 | 7.26 | 7.26 | 0.69% | 45 |
| Aug 4, 2026 | 7.23 | 7.25 | 7.21 | 7.21 | 7.21 | 0.84% | 195 |
| Aug 3, 2026 | 7.12 | 7.15 | 6.94 | 7.15 | 7.15 | 1.27% | 156 |
| Jul 31, 2026 | 7.12 | 7.12 | 7.03 | 7.06 | 7.06 | -0.98% | 1,754 |
| Jul 30, 2026 | 7.24 | 7.24 | 7.13 | 7.13 | 7.13 | 0.14% | 4 |
| Jul 29, 2026 | 6.94 | 7.20 | 6.94 | 7.12 | 7.12 | 2.59% | 83 |
| Jul 28, 2026 | 7.12 | 7.12 | 6.94 | 6.94 | 6.94 | -2.53% | 380 |
| Jul 27, 2026 | 7.10 | 7.19 | 7.08 | 7.12 | 7.12 | 0.28% | 805 |
| Jul 24, 2026 | 6.99 | 7.19 | 6.99 | 7.10 | 7.10 | 1.72% | 2 |
| Jul 23, 2026 | 6.95 | 6.98 | 6.84 | 6.98 | 6.98 | 0.43% | 721 |
| Jul 22, 2026 | 6.91 | 6.95 | 6.64 | 6.95 | 6.95 | - | 655 |
| Jul 21, 2026 | 7.23 | 7.23 | 6.95 | 6.95 | 6.95 | -0.29% | 6,544 |
| Jul 20, 2026 | 7.08 | 7.08 | 6.92 | 6.97 | 6.97 | -4.13% | 364 |
| Jul 17, 2026 | 7.30 | 7.30 | 7.22 | 7.27 | 7.27 | -1.49% | 550 |
| Jul 16, 2026 | 7.31 | 7.38 | 7.31 | 7.38 | 7.38 | -0.27% | 1 |
| Jul 15, 2026 | 7.40 | 7.40 | 7.35 | 7.40 | 7.40 | - | 13 |
| Jul 14, 2026 | 7.34 | 7.40 | 7.34 | 7.40 | 7.40 | 2.21% | 299 |
| Jul 13, 2026 | 7.29 | 7.32 | 7.24 | 7.24 | 7.24 | -2.16% | 29 |
| Jul 10, 2026 | 7.36 | 7.40 | 7.30 | 7.40 | 7.40 | 0.14% | 598 |
| Jul 9, 2026 | 7.27 | 7.39 | 7.27 | 7.39 | 7.39 | 2.50% | 27 |
| Jul 8, 2026 | 7.23 | 7.23 | 7.21 | 7.21 | 7.21 | 0.42% | 1 |
| Jul 7, 2026 | 7.54 | 7.54 | 7.18 | 7.18 | 7.18 | -3.49% | 1,161 |
| Jul 6, 2026 | 7.50 | 7.50 | 7.40 | 7.44 | 7.44 | -0.13% | 214 |
| Jul 3, 2026 | 7.27 | 7.57 | 7.27 | 7.45 | 7.45 | 1.92% | 1,817 |
| Jul 2, 2026 | 7.17 | 7.44 | 7.08 | 7.31 | 7.31 | 2.38% | 4,881 |
| Jul 1, 2026 | 7.19 | 7.25 | 7.10 | 7.14 | 7.14 | -0.28% | 724 |
| Jun 30, 2026 | 7.06 | 7.23 | 7.06 | 7.16 | 7.16 | 0.56% | 1,179 |
| Jun 29, 2026 | 7.09 | 7.16 | 7.09 | 7.12 | 7.12 | 1.57% | 669 |
| Jun 26, 2026 | 7.00 | 7.01 | 6.91 | 7.01 | 7.01 | -2.64% | 1,809 |
| Jun 25, 2026 | 7.24 | 7.24 | 7.20 | 7.20 | 7.20 | 3.90% | 16 |
| Jun 24, 2026 | 6.93 | 7.00 | 6.93 | 6.93 | 6.93 | -0.72% | 945 |