CM.com N.V. (AMS:CMCOM)
Netherlands
· Delayed Price · Currency is EUR 4.450
+0.120 (2.77%)
At close: Dec 5, 2025
CM.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | - | -0.69% | 10,177 |
| Dec 4, 2025 | 4.26 | 4.40 | 4.21 | 4.33 | 4.33 | 1.76% | 66,475 |
| Dec 3, 2025 | 4.30 | 4.35 | 4.20 | 4.26 | 4.26 | -1.62% | 98,411 |
| Dec 2, 2025 | 4.48 | 4.54 | 4.31 | 4.33 | 4.33 | -3.35% | 181,630 |
| Dec 1, 2025 | 4.92 | 4.98 | 4.24 | 4.48 | 4.48 | -9.41% | 445,118 |
| Nov 28, 2025 | 5.00 | 5.05 | 4.89 | 4.94 | 4.94 | -0.60% | 178,220 |
| Nov 27, 2025 | 4.90 | 5.01 | 4.90 | 4.97 | 4.97 | 1.53% | 36,242 |
| Nov 26, 2025 | 4.74 | 4.92 | 4.74 | 4.90 | 4.90 | 2.09% | 33,876 |
| Nov 25, 2025 | 4.76 | 4.82 | 4.73 | 4.80 | 4.80 | 0.74% | 35,186 |
| Nov 24, 2025 | 4.78 | 4.84 | 4.75 | 4.76 | 4.76 | 1.17% | 47,318 |
| Nov 21, 2025 | 4.71 | 4.72 | 4.64 | 4.71 | 4.71 | -0.11% | 109,200 |
| Nov 20, 2025 | 4.72 | 4.75 | 4.68 | 4.71 | 4.71 | -0.21% | 34,557 |
| Nov 19, 2025 | 4.65 | 4.76 | 4.65 | 4.72 | 4.72 | 1.51% | 103,992 |
| Nov 18, 2025 | 4.54 | 4.70 | 4.52 | 4.65 | 4.65 | 1.53% | 92,775 |
| Nov 17, 2025 | 4.67 | 4.70 | 4.54 | 4.58 | 4.58 | -2.03% | 65,254 |
| Nov 14, 2025 | 4.70 | 4.79 | 4.62 | 4.68 | 4.68 | - | 174,885 |
| Nov 13, 2025 | 4.98 | 5.05 | 4.68 | 4.68 | 4.68 | -6.41% | 267,362 |
| Nov 12, 2025 | 5.40 | 5.48 | 4.97 | 5.00 | 5.00 | -6.11% | 247,989 |
| Nov 11, 2025 | 5.24 | 5.34 | 5.18 | 5.32 | 5.32 | 1.53% | 96,844 |
| Nov 10, 2025 | 5.27 | 5.31 | 5.08 | 5.24 | 5.24 | -0.19% | 175,767 |
| Nov 7, 2025 | 4.89 | 5.30 | 4.71 | 5.25 | 5.25 | 5.00% | 537,980 |
| Nov 6, 2025 | 4.95 | 5.07 | 4.92 | 5.00 | 5.00 | 1.63% | 278,148 |
| Nov 5, 2025 | 4.82 | 5.00 | 4.72 | 4.92 | 4.92 | 14.29% | 752,898 |
| Nov 4, 2025 | 4.20 | 4.31 | 4.07 | 4.31 | 4.31 | 2.50% | 173,882 |
| Nov 3, 2025 | 4.20 | 4.32 | 4.20 | 4.20 | 4.20 | 0.12% | 31,046 |
| Oct 31, 2025 | 4.20 | 4.22 | 4.14 | 4.20 | 4.20 | - | 20,462 |
| Oct 30, 2025 | 4.17 | 4.23 | 4.14 | 4.20 | 4.20 | 1.94% | 63,265 |
| Oct 29, 2025 | 4.30 | 4.39 | 4.10 | 4.12 | 4.12 | -2.83% | 78,155 |
| Oct 28, 2025 | 4.09 | 4.30 | 4.08 | 4.24 | 4.24 | 4.18% | 73,097 |
| Oct 27, 2025 | 4.32 | 4.34 | 4.00 | 4.07 | 4.07 | -3.21% | 202,441 |
| Oct 24, 2025 | 4.04 | 4.25 | 4.03 | 4.20 | 4.20 | 5.00% | 191,481 |
| Oct 23, 2025 | 4.00 | 4.05 | 3.97 | 4.00 | 4.00 | 0.76% | 126,896 |
| Oct 22, 2025 | 4.00 | 4.05 | 3.96 | 3.97 | 3.97 | -0.75% | 98,814 |
| Oct 21, 2025 | 4.00 | 4.09 | 3.90 | 4.00 | 4.00 | -10.01% | 354,572 |
| Oct 20, 2025 | 4.26 | 4.50 | 4.25 | 4.45 | 4.45 | 3.73% | 66,642 |
| Oct 17, 2025 | 4.33 | 4.34 | 4.13 | 4.29 | 4.29 | -1.27% | 87,801 |
| Oct 16, 2025 | 4.45 | 4.45 | 4.30 | 4.34 | 4.34 | -2.03% | 25,640 |
| Oct 15, 2025 | 4.38 | 4.45 | 4.36 | 4.43 | 4.43 | 1.84% | 19,465 |
| Oct 14, 2025 | 4.36 | 4.36 | 4.32 | 4.35 | 4.35 | -0.11% | 20,813 |
| Oct 13, 2025 | 4.37 | 4.44 | 4.35 | 4.36 | 4.36 | -0.80% | 38,839 |
| Oct 10, 2025 | 4.50 | 4.50 | 4.37 | 4.39 | 4.39 | -2.55% | 40,887 |
| Oct 9, 2025 | 4.48 | 4.57 | 4.48 | 4.51 | 4.51 | 0.90% | 68,396 |
| Oct 8, 2025 | 4.41 | 4.48 | 4.41 | 4.47 | 4.47 | 1.13% | 8,337 |
| Oct 7, 2025 | 4.44 | 4.47 | 4.38 | 4.42 | 4.42 | -0.56% | 15,539 |
| Oct 6, 2025 | 4.43 | 4.46 | 4.40 | 4.44 | 4.44 | -0.22% | 32,878 |
| Oct 3, 2025 | 4.41 | 4.48 | 4.38 | 4.45 | 4.45 | 0.79% | 29,390 |
| Oct 2, 2025 | 4.42 | 4.51 | 4.42 | 4.42 | 4.42 | 0.57% | 32,267 |
| Oct 1, 2025 | 4.28 | 4.42 | 4.25 | 4.39 | 4.39 | 1.39% | 42,296 |
| Sep 30, 2025 | 4.39 | 4.39 | 4.28 | 4.33 | 4.33 | -0.69% | 34,690 |
| Sep 29, 2025 | 4.44 | 4.44 | 4.31 | 4.36 | 4.36 | 0.23% | 26,345 |