CM.com N.V. CMCOM
EURONEXT · Netherlands · Technology Services
€6.80-0.03 (-0.44%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €6.80 | -0.44% | €6.85 | €6.85 | €6.76 | 5.90K |
| 2026-09-30 | €6.83 | +0.74% | €6.75 | €6.86 | €6.75 | 8.64K |
| 2026-09-29 | €6.78 | -1.02% | €6.76 | €6.87 | €6.76 | 5.87K |
| 2026-09-28 | €6.85 | +0.59% | €6.90 | €6.90 | €6.77 | 3.62K |
| 2026-09-25 | €6.81 | +0.15% | €6.81 | €6.86 | €6.78 | 3.00K |
| 2026-09-24 | €6.80 | -0.73% | €6.88 | €6.88 | €6.78 | 11.34K |
| 2026-09-23 | €6.85 | -0.87% | €6.90 | €6.96 | €6.85 | 4.84K |
| 2026-09-22 | €6.91 | +1.92% | €6.80 | €6.92 | €6.80 | 13.82K |
| 2026-09-21 | €6.78 | -0.59% | €6.75 | €6.88 | €6.75 | 7.18K |
| 2026-09-18 | €6.82 | -1.16% | €6.80 | €6.89 | €6.80 | 7.05K |
| 2026-09-17 | €6.90 | -0.72% | €6.83 | €6.94 | €6.83 | 6.25K |
| 2026-09-16 | €6.95 | +2.36% | €6.82 | €6.95 | €6.78 | 2.07K |
| 2026-09-15 | €6.79 | -0.59% | €6.80 | €6.87 | €6.76 | 18.76K |
| 2026-09-14 | €6.83 | -1.44% | €6.96 | €6.99 | €6.82 | 5.20K |
| 2026-09-11 | €6.93 | +1.61% | €6.86 | €6.98 | €6.83 | 13.89K |
| 2026-09-10 | €6.82 | +0.15% | €6.81 | €6.86 | €6.80 | 11.50K |
| 2026-09-09 | €6.81 | +0.15% | €6.80 | €6.85 | €6.80 | 12.91K |
| 2026-09-08 | €6.80 | -0.73% | €6.88 | €6.89 | €6.80 | 11.25K |
| 2026-09-07 | €6.85 | -0.15% | €6.84 | €6.92 | €6.84 | 6.39K |
| 2026-09-04 | €6.86 | -0.44% | €6.90 | €6.93 | €6.84 | 9.26K |
| 2026-09-03 | €6.89 | +0.73% | €6.97 | €6.97 | €6.84 | 7.28K |
| 2026-09-02 | €6.84 | -0.44% | €6.85 | €6.89 | €6.84 | 15.13K |
| 2026-09-01 | €6.87 | +0.15% | €6.86 | €6.97 | €6.86 | 8.69K |
| 2026-08-31 | €6.86 | -1.58% | €6.90 | €6.99 | €6.86 | 19.96K |
| 2026-08-28 | €6.97 | -0.57% | €7.00 | €7.06 | €6.95 | 13.35K |
| 2026-08-27 | €7.01 | 0.00% | €6.90 | €7.10 | €6.90 | 14.72K |
| 2026-08-26 | €7.01 | -0.14% | €7.07 | €7.07 | €6.97 | 8.34K |
| 2026-08-25 | €7.02 | +2.63% | €6.84 | €7.09 | €6.84 | 22.43K |
| 2026-08-24 | €6.84 | -1.01% | €6.80 | €6.93 | €6.80 | 48.52K |
| 2026-08-21 | €6.91 | 0.00% | €6.91 | €6.95 | €6.89 | 6.13K |
| 2026-08-20 | €6.91 | -0.29% | €7.00 | €7.00 | €6.88 | 4.33K |
| 2026-08-19 | €6.93 | +0.87% | €6.88 | €6.95 | €6.80 | 13.02K |
| 2026-08-18 | €6.87 | -0.58% | €7.00 | €7.00 | €6.83 | 9.88K |
| 2026-08-17 | €6.91 | -1.85% | €7.04 | €7.06 | €6.90 | 6.61K |
| 2026-08-14 | €7.04 | +2.77% | €6.87 | €7.05 | €6.87 | 11.86K |
| 2026-08-13 | €6.85 | -1.58% | €7.00 | €7.11 | €6.85 | 59.91K |
| 2026-08-12 | €6.96 | -0.57% | €6.94 | €7.04 | €6.94 | 22.08K |
| 2026-08-11 | €7.00 | +0.29% | €7.11 | €7.11 | €6.94 | 17.99K |
| 2026-08-10 | €6.98 | -2.51% | €7.20 | €7.20 | €6.96 | 18.33K |
| 2026-08-07 | €7.16 | +1.42% | €7.07 | €7.18 | €7.07 | 3.96K |
| 2026-08-06 | €7.06 | -2.08% | €7.10 | €7.21 | €7.06 | 11.31K |
| 2026-08-05 | €7.21 | 0.00% | €7.26 | €7.35 | €7.13 | 16.41K |
| 2026-08-04 | €7.21 | +0.84% | €7.16 | €7.26 | €7.16 | 21.56K |
| 2026-08-03 | €7.15 | +1.85% | €7.02 | €7.24 | €6.94 | 32.74K |
| 2026-07-31 | €7.02 | +0.29% | €7.07 | €7.10 | €7.01 | 13.05K |
| 2026-07-30 | €7.00 | -0.99% | €7.10 | €7.20 | €7.00 | 12.96K |
| 2026-07-29 | €7.07 | +0.43% | €7.20 | €7.25 | €7.06 | 14.70K |
| 2026-07-28 | €7.04 | -0.28% | €7.06 | €7.20 | €6.91 | 18.92K |
| 2026-07-27 | €7.06 | +0.86% | €7.05 | €7.25 | €7.04 | 22.65K |
| 2026-07-24 | €7.00 | -0.85% | €7.00 | €7.24 | €6.95 | 24.12K |
| 2026-07-23 | €7.06 | +1.88% | €6.96 | €7.10 | €6.84 | 19.52K |
| 2026-07-22 | €6.93 | +0.29% | €6.90 | €6.96 | €6.53 | 60.35K |
| 2026-07-21 | €6.91 | -0.29% | €7.40 | €7.47 | €6.90 | 50.91K |
| 2026-07-20 | €6.93 | -4.41% | €7.35 | €7.35 | €6.90 | 45.05K |
| 2026-07-17 | €7.25 | -1.63% | €7.30 | €7.40 | €7.19 | 29.42K |
| 2026-07-16 | €7.37 | +0.27% | €7.20 | €7.46 | €7.20 | 8.26K |
| 2026-07-15 | €7.35 | -0.94% | €7.38 | €7.48 | €7.29 | 22.67K |
| 2026-07-14 | €7.42 | +1.78% | €7.27 | €7.50 | €7.27 | 30.13K |
| 2026-07-13 | €7.29 | +0.83% | €7.16 | €7.39 | €7.16 | 10.98K |
| 2026-07-10 | €7.23 | -1.77% | €7.36 | €7.40 | €7.18 | 11.57K |
| 2026-07-09 | €7.36 | +3.37% | €7.09 | €7.40 | €7.09 | 18.76K |
| 2026-07-08 | €7.12 | -0.70% | €7.11 | €7.19 | €7.10 | 3.43K |
| 2026-07-07 | €7.17 | -2.58% | €7.37 | €7.44 | €7.11 | 22.66K |
| 2026-07-06 | €7.36 | -0.54% | €7.45 | €7.60 | €7.36 | 26.19K |
| 2026-07-03 | €7.40 | +1.79% | €7.20 | €7.56 | €7.20 | 42.93K |
| 2026-07-02 | €7.27 | +1.68% | €7.16 | €7.47 | €7.10 | 50.87K |
| 2026-07-01 | €7.15 | -0.28% | €7.00 | €7.24 | €7.00 | 9.01K |
| 2026-06-30 | €7.17 | +1.56% | €7.06 | €7.22 | €7.06 | 7.48K |
| 2026-06-29 | €7.06 | +0.28% | €7.04 | €7.23 | €7.04 | 17.67K |
| 2026-06-26 | €7.04 | +1.88% | €6.90 | €7.05 | €6.90 | 65.52K |
| 2026-06-25 | €6.91 | -0.43% | €7.15 | €7.30 | €6.90 | 61.78K |
| 2026-06-24 | €6.94 | 0.00% | €6.93 | €7.00 | €6.91 | 4.55K |
| 2026-06-23 | €6.94 | -0.57% | €7.02 | €7.02 | €6.90 | 14.41K |
| 2026-06-22 | €6.98 | +0.58% | €6.94 | €7.07 | €6.94 | 11.88K |
| 2026-06-19 | €6.94 | -0.86% | €7.00 | €7.00 | €6.90 | 6.75K |
| 2026-06-18 | €7.00 | -0.43% | €7.00 | €7.03 | €6.95 | 6.21K |
| 2026-06-17 | €7.03 | +3.38% | €6.81 | €7.11 | €6.81 | 46.19K |
| 2026-06-16 | €6.80 | -2.86% | €7.00 | €7.00 | €6.78 | 10.20K |
| 2026-06-15 | €7.00 | +2.49% | €6.85 | €7.05 | €6.85 | 21.39K |
| 2026-06-12 | €6.83 | -0.29% | €6.80 | €6.90 | €6.72 | 15.69K |
| 2026-06-11 | €6.85 | +0.44% | €6.90 | €6.90 | €6.76 | 16.26K |
| 2026-06-10 | €6.82 | +1.79% | €6.75 | €6.86 | €6.70 | 37.85K |
| 2026-06-09 | €6.70 | -2.90% | €6.80 | €6.89 | €6.70 | 28.22K |
| 2026-06-08 | €6.90 | +2.53% | €6.80 | €6.90 | €6.71 | 27.51K |
| 2026-06-05 | €6.73 | -4.94% | €6.90 | €7.07 | €6.72 | 28.79K |
| 2026-06-04 | €7.08 | +2.02% | €6.80 | €7.08 | €6.80 | 13.75K |
| 2026-06-03 | €6.94 | -4.01% | €7.00 | €7.17 | €6.73 | 33.15K |
| 2026-06-02 | €7.23 | -0.82% | €7.23 | €7.32 | €7.04 | 23.34K |
| 2026-06-01 | €7.29 | +1.25% | €7.12 | €7.34 | €7.08 | 51.50K |
| 2026-05-29 | €7.20 | +1.69% | €7.04 | €7.25 | €7.03 | 70.08K |