CM.com N.V. (LON:0CMC)
London · Delayed Price · Currency is GBP · Price in EUR 7.27
-0.11 (-1.49%)
At close: Jul 17, 2026
LON:0CMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 7.00 | 7.00 | 6.90 | 6.98 | 6.98 | - | 2,640 |
| Jun 19, 2026 | 7.05 | 7.05 | 6.98 | 6.98 | 6.98 | -1.55% | 24 |
| Jun 18, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.29% | - |
| Jun 17, 2026 | 6.81 | 7.09 | 6.81 | 7.00 | 7.00 | 1.74% | 2,047 |
| Jun 16, 2026 | 6.98 | 6.99 | 6.88 | 6.88 | 6.88 | 0.44% | 119 |
| Jun 15, 2026 | 6.93 | 6.93 | 6.85 | 6.85 | 6.85 | 0.74% | 13 |
| Jun 12, 2026 | 6.89 | 6.89 | 6.80 | 6.80 | 6.80 | -0.87% | - |
| Jun 11, 2026 | 6.87 | 6.87 | 6.86 | 6.86 | 6.86 | -0.15% | 4 |
| Jun 10, 2026 | 6.90 | 6.90 | 6.74 | 6.87 | 6.87 | 1.48% | 142 |
| Jun 9, 2026 | 6.76 | 6.80 | 6.76 | 6.77 | 6.77 | -1.31% | 667 |
| Jun 8, 2026 | 6.75 | 6.86 | 6.74 | 6.86 | 6.86 | 0.59% | 768 |
| Jun 5, 2026 | 6.90 | 7.10 | 6.82 | 6.82 | 6.82 | -3.67% | 347 |
| Jun 4, 2026 | 6.80 | 7.08 | 6.80 | 7.08 | 7.08 | 4.12% | 5 |
| Jun 3, 2026 | 7.00 | 7.23 | 6.80 | 6.80 | 6.80 | -5.42% | 1,232 |
| Jun 2, 2026 | 7.21 | 7.34 | 7.13 | 7.19 | 7.19 | - | 1,940 |
| Jun 1, 2026 | 7.11 | 7.34 | 7.11 | 7.19 | 7.19 | -0.09% | 2,208 |
| May 29, 2026 | 7.10 | 7.25 | 7.08 | 7.20 | 7.20 | 2.66% | 3,013 |
| May 28, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.14% | 19 |
| May 27, 2026 | 6.98 | 7.05 | 6.98 | 7.00 | 7.00 | -0.94% | 1,940 |
| May 26, 2026 | 6.94 | 7.15 | 6.94 | 7.07 | 7.07 | 0.95% | 2,445 |
| May 25, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 0.29% | 287 |
| May 22, 2026 | 6.80 | 6.98 | 6.74 | 6.98 | 6.98 | 2.95% | 6,893 |
| May 21, 2026 | 6.80 | 6.80 | 6.78 | 6.78 | 6.78 | -0.15% | 156 |
| May 20, 2026 | 6.66 | 6.82 | 6.66 | 6.79 | 6.79 | -0.88% | 749 |
| May 19, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 6 |
| May 18, 2026 | 6.83 | 6.92 | 6.80 | 6.85 | 6.85 | -0.72% | 17 |
| May 15, 2026 | 6.88 | 6.92 | 6.84 | 6.90 | 6.90 | 1.47% | 2,981 |
| May 14, 2026 | 6.69 | 6.80 | 6.68 | 6.80 | 6.80 | 2.10% | 870 |
| May 13, 2026 | 6.66 | 6.66 | 6.65 | 6.66 | 6.66 | -0.60% | 5 |
| May 12, 2026 | 6.68 | 6.73 | 6.65 | 6.70 | 6.70 | 0.60% | 182 |
| May 11, 2026 | 6.47 | 6.70 | 6.40 | 6.66 | 6.66 | 2.94% | 2,562 |
| May 8, 2026 | 6.37 | 6.50 | 6.27 | 6.47 | 6.47 | 3.03% | 373 |