CM.com N.V. (AMS:CMCOM)
Netherlands
· Delayed Price · Currency is EUR 4.380
+0.030 (0.69%)
Sep 29, 2025, 10:31 AM CET
CM.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.45 | 4.46 | 4.28 | 4.35 | 4.35 | -1.58% | 52,039 |
| Sep 25, 2025 | 4.48 | 4.49 | 4.41 | 4.42 | 4.42 | -1.78% | 27,018 |
| Sep 24, 2025 | 4.51 | 4.54 | 4.44 | 4.50 | 4.50 | -0.66% | 47,052 |
| Sep 23, 2025 | 4.54 | 4.62 | 4.53 | 4.53 | 4.53 | -0.22% | 58,346 |
| Sep 22, 2025 | 4.61 | 4.72 | 4.50 | 4.54 | 4.54 | -2.16% | 167,801 |
| Sep 19, 2025 | 4.72 | 4.72 | 4.63 | 4.64 | 4.64 | -1.69% | 64,746 |
| Sep 18, 2025 | 4.68 | 4.75 | 4.66 | 4.72 | 4.72 | 1.72% | 80,102 |
| Sep 17, 2025 | 4.74 | 4.74 | 4.61 | 4.64 | 4.64 | -1.07% | 20,647 |
| Sep 16, 2025 | 4.57 | 4.80 | 4.55 | 4.69 | 4.69 | 2.63% | 138,403 |
| Sep 15, 2025 | 4.58 | 4.63 | 4.52 | 4.57 | 4.57 | - | 31,449 |
| Sep 12, 2025 | 4.65 | 4.65 | 4.53 | 4.57 | 4.57 | 1.33% | 37,000 |
| Sep 11, 2025 | 4.55 | 4.60 | 4.50 | 4.51 | 4.51 | -1.10% | 29,330 |
| Sep 10, 2025 | 4.66 | 4.66 | 4.50 | 4.56 | 4.56 | -2.36% | 97,891 |
| Sep 9, 2025 | 4.69 | 4.74 | 4.64 | 4.67 | 4.67 | 0.21% | 45,991 |
| Sep 8, 2025 | 4.59 | 4.68 | 4.59 | 4.66 | 4.66 | 1.08% | 21,744 |
| Sep 5, 2025 | 4.74 | 4.74 | 4.55 | 4.61 | 4.61 | -0.43% | 22,904 |
| Sep 4, 2025 | 4.51 | 4.74 | 4.51 | 4.63 | 4.63 | 2.66% | 51,910 |
| Sep 3, 2025 | 4.68 | 4.68 | 4.51 | 4.51 | 4.51 | -3.01% | 33,665 |
| Sep 2, 2025 | 4.66 | 4.66 | 4.50 | 4.65 | 4.65 | 0.22% | 54,094 |
| Sep 1, 2025 | 4.48 | 4.77 | 4.46 | 4.64 | 4.64 | 2.88% | 112,979 |
| Aug 29, 2025 | 4.57 | 4.65 | 4.51 | 4.51 | 4.51 | -1.31% | 34,586 |
| Aug 28, 2025 | 4.66 | 4.72 | 4.57 | 4.57 | 4.57 | -1.08% | 39,131 |
| Aug 27, 2025 | 4.70 | 4.72 | 4.55 | 4.62 | 4.62 | -1.28% | 145,461 |
| Aug 26, 2025 | 4.81 | 4.83 | 4.68 | 4.68 | 4.68 | -3.11% | 75,703 |
| Aug 25, 2025 | 4.67 | 4.87 | 4.64 | 4.83 | 4.83 | 3.65% | 70,405 |
| Aug 22, 2025 | 4.52 | 4.74 | 4.49 | 4.66 | 4.66 | 3.56% | 150,433 |
| Aug 21, 2025 | 4.55 | 4.58 | 4.44 | 4.50 | 4.50 | 0.90% | 95,247 |
| Aug 20, 2025 | 4.35 | 4.57 | 4.29 | 4.46 | 4.46 | 3.24% | 231,498 |
| Aug 19, 2025 | 4.31 | 4.49 | 4.31 | 4.32 | 4.32 | -0.92% | 118,485 |
| Aug 18, 2025 | 4.50 | 4.50 | 4.36 | 4.36 | 4.36 | -2.68% | 204,675 |
| Aug 15, 2025 | 4.50 | 4.61 | 4.46 | 4.48 | 4.48 | 0.22% | 66,019 |
| Aug 14, 2025 | 4.46 | 4.56 | 4.44 | 4.47 | 4.47 | - | 59,030 |
| Aug 13, 2025 | 4.48 | 4.57 | 4.46 | 4.47 | 4.47 | 0.22% | 82,564 |
| Aug 12, 2025 | 4.55 | 4.59 | 4.40 | 4.46 | 4.46 | -1.98% | 88,044 |
| Aug 11, 2025 | 4.64 | 4.72 | 4.54 | 4.55 | 4.55 | -1.30% | 101,190 |
| Aug 8, 2025 | 4.86 | 4.88 | 4.60 | 4.61 | 4.61 | -5.73% | 311,387 |
| Aug 7, 2025 | 4.76 | 4.96 | 4.76 | 4.89 | 4.89 | 2.30% | 109,815 |
| Aug 6, 2025 | 4.81 | 4.95 | 4.78 | 4.78 | 4.78 | -3.24% | 151,289 |
| Aug 5, 2025 | 5.02 | 5.04 | 4.93 | 4.94 | 4.94 | -1.00% | 83,851 |
| Aug 4, 2025 | 5.11 | 5.13 | 4.95 | 4.99 | 4.99 | -1.19% | 132,833 |
| Aug 1, 2025 | 5.26 | 5.29 | 5.05 | 5.05 | 5.05 | -3.99% | 143,754 |
| Jul 31, 2025 | 5.31 | 5.41 | 5.24 | 5.26 | 5.26 | -0.75% | 104,482 |
| Jul 30, 2025 | 5.39 | 5.45 | 5.30 | 5.30 | 5.30 | -2.57% | 84,611 |
| Jul 29, 2025 | 5.58 | 5.58 | 5.40 | 5.44 | 5.44 | -2.16% | 131,949 |
| Jul 28, 2025 | 5.67 | 5.78 | 5.55 | 5.56 | 5.56 | -0.89% | 104,580 |
| Jul 25, 2025 | 5.82 | 5.82 | 5.61 | 5.61 | 5.61 | -3.44% | 93,527 |
| Jul 24, 2025 | 6.06 | 6.06 | 5.81 | 5.81 | 5.81 | -3.33% | 182,171 |
| Jul 23, 2025 | 6.28 | 6.28 | 5.77 | 6.01 | 6.01 | -10.83% | 546,832 |
| Jul 22, 2025 | 6.83 | 6.87 | 6.65 | 6.74 | 6.74 | -0.59% | 75,611 |
| Jul 21, 2025 | 6.80 | 6.93 | 6.74 | 6.78 | 6.78 | 1.04% | 54,642 |