CM.com N.V. (LON:0CMC)
London · Delayed Price · Currency is GBP · Price in EUR 7.19
0.00 (0.00%)
At close: Jun 2, 2026
LON:0CMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 6.20 | 6.28 | 6.20 | 6.28 | 6.28 | 3.46% | 37 |
| May 6, 2026 | 6.26 | 6.34 | 6.07 | 6.07 | 6.07 | -4.41% | 5,375 |
| May 5, 2026 | 6.31 | 6.40 | 6.30 | 6.35 | 6.35 | 1.76% | 307 |
| May 4, 2026 | 6.04 | 6.24 | 5.99 | 6.24 | 6.24 | 2.46% | 1,078 |
| Apr 30, 2026 | 5.99 | 6.09 | 5.95 | 6.09 | 6.09 | 3.05% | 11 |
| Apr 29, 2026 | 6.16 | 6.16 | 5.91 | 5.91 | 5.91 | -0.51% | 137 |
| Apr 28, 2026 | 5.92 | 5.94 | 5.92 | 5.94 | 5.94 | -0.50% | 2,135 |
| Apr 27, 2026 | 5.90 | 5.99 | 5.90 | 5.97 | 5.97 | -1.32% | 125 |
| Apr 24, 2026 | 6.09 | 6.09 | 6.04 | 6.05 | 6.05 | 0.67% | 25 |
| Apr 23, 2026 | 6.01 | 6.08 | 6.01 | 6.01 | 6.01 | -1.31% | 290 |
| Apr 22, 2026 | 5.98 | 6.10 | 5.98 | 6.09 | 6.09 | 2.18% | 2,037 |
| Apr 21, 2026 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | -0.50% | 1 |
| Apr 20, 2026 | 5.95 | 6.03 | 5.79 | 5.99 | 5.99 | -0.33% | 8,464 |
| Apr 17, 2026 | 6.06 | 6.06 | 6.00 | 6.01 | 6.01 | 0.84% | 342 |
| Apr 16, 2026 | 6.01 | 6.12 | 5.94 | 5.96 | 5.96 | 1.88% | 14,784 |
| Apr 15, 2026 | 5.46 | 5.97 | 5.46 | 5.85 | 5.85 | 5.41% | 22,615 |
| Apr 14, 2026 | 5.54 | 5.55 | 5.54 | 5.55 | 5.55 | 2.78% | 8 |
| Apr 13, 2026 | 5.37 | 5.40 | 5.37 | 5.40 | 5.40 | -0.37% | 308 |
| Apr 10, 2026 | 5.27 | 5.42 | 5.27 | 5.42 | 5.42 | 3.44% | 195 |
| Apr 9, 2026 | 5.38 | 5.38 | 5.24 | 5.24 | 5.24 | -2.06% | 8 |
| Apr 8, 2026 | 5.31 | 5.35 | 5.31 | 5.35 | 5.35 | 2.29% | 361 |
| Apr 7, 2026 | 5.40 | 5.40 | 5.23 | 5.23 | 5.23 | -2.79% | 3 |
| Apr 2, 2026 | 5.39 | 5.39 | 5.38 | 5.38 | 5.38 | -2.00% | 82 |
| Apr 1, 2026 | 5.40 | 5.49 | 5.40 | 5.49 | 5.49 | 2.43% | 10 |
| Mar 31, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 3.08% | - |
| Mar 30, 2026 | 5.23 | 5.23 | 5.20 | 5.20 | 5.20 | -2.80% | 1 |
| 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 |