CM.com N.V. (AMS:CMCOM)
Netherlands
· Delayed Price · Currency is EUR 5.02
+0.22 (4.58%)
Mar 9, 2026, 5:35 PM CET
CM.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.80 | 4.80 | 4.70 | 4.74 | - | -1.25% | 9,556 |
| Mar 6, 2026 | 4.76 | 4.89 | 4.76 | 4.80 | 4.80 | - | 18,521 |
| Mar 5, 2026 | 4.77 | 4.88 | 4.75 | 4.80 | 4.80 | 0.42% | 32,987 |
| Mar 4, 2026 | 4.76 | 4.83 | 4.75 | 4.78 | 4.78 | 0.53% | 38,431 |
| Mar 3, 2026 | 4.90 | 4.95 | 4.75 | 4.76 | 4.76 | -3.35% | 20,347 |
| Mar 2, 2026 | 4.81 | 5.00 | 4.80 | 4.92 | 4.92 | -0.51% | 17,613 |
| Feb 27, 2026 | 5.04 | 5.05 | 4.89 | 4.95 | 4.95 | -2.47% | 21,173 |
| Feb 26, 2026 | 5.02 | 5.07 | 5.00 | 5.07 | 5.07 | 0.40% | 21,018 |
| Feb 25, 2026 | 5.16 | 5.17 | 5.02 | 5.05 | 5.05 | -1.75% | 27,420 |
| Feb 24, 2026 | 5.30 | 5.30 | 5.12 | 5.14 | 5.14 | -1.53% | 33,198 |
| Feb 23, 2026 | 5.30 | 5.45 | 5.17 | 5.22 | 5.22 | -2.97% | 74,558 |
| Feb 20, 2026 | 5.50 | 5.57 | 5.33 | 5.38 | 5.38 | -2.89% | 47,377 |
| Feb 19, 2026 | 5.66 | 5.74 | 5.50 | 5.54 | 5.54 | -2.12% | 51,516 |
| Feb 18, 2026 | 5.30 | 5.66 | 5.30 | 5.66 | 5.66 | 1.98% | 84,498 |
| Feb 17, 2026 | 5.48 | 5.59 | 5.35 | 5.55 | 5.55 | 1.28% | 110,371 |
| Feb 16, 2026 | 5.08 | 5.50 | 4.91 | 5.48 | 5.48 | 5.38% | 185,805 |
| Feb 13, 2026 | 4.73 | 5.20 | 4.60 | 5.20 | 5.20 | 15.30% | 246,738 |
| Feb 12, 2026 | 4.59 | 4.59 | 4.51 | 4.51 | 4.51 | -0.88% | 54,556 |
| Feb 11, 2026 | 4.54 | 4.60 | 4.54 | 4.55 | 4.55 | -0.22% | 24,300 |
| Feb 10, 2026 | 4.41 | 4.56 | 4.41 | 4.56 | 4.56 | 2.24% | 27,649 |
| Feb 9, 2026 | 4.50 | 4.57 | 4.43 | 4.46 | 4.46 | -0.89% | 35,355 |
| Feb 6, 2026 | 4.41 | 4.60 | 4.35 | 4.50 | 4.50 | 1.81% | 58,803 |
| Feb 5, 2026 | 4.47 | 4.50 | 4.41 | 4.42 | 4.42 | 1.14% | 38,178 |
| Feb 4, 2026 | 4.34 | 4.44 | 4.34 | 4.37 | 4.37 | -0.79% | 9,958 |
| Feb 3, 2026 | 4.34 | 4.47 | 4.34 | 4.41 | 4.41 | 1.97% | 70,265 |
| Feb 2, 2026 | 4.35 | 4.38 | 4.31 | 4.32 | 4.32 | -1.82% | 15,963 |
| Jan 30, 2026 | 4.35 | 4.44 | 4.31 | 4.40 | 4.40 | 2.33% | 26,572 |
| Jan 29, 2026 | 4.33 | 4.39 | 4.30 | 4.30 | 4.30 | -1.26% | 35,066 |
| Jan 28, 2026 | 4.36 | 4.38 | 4.33 | 4.36 | 4.36 | 1.04% | 10,014 |
| Jan 27, 2026 | 4.38 | 4.40 | 4.28 | 4.31 | 4.31 | -1.82% | 97,177 |
| Jan 26, 2026 | 4.29 | 4.43 | 4.28 | 4.39 | 4.39 | 1.50% | 34,456 |
| Jan 23, 2026 | 4.34 | 4.38 | 4.27 | 4.33 | 4.33 | -1.37% | 32,236 |
| Jan 22, 2026 | 4.22 | 4.41 | 4.22 | 4.39 | 4.39 | 3.66% | 33,898 |
| Jan 21, 2026 | 4.26 | 4.33 | 4.22 | 4.23 | 4.23 | -0.70% | 57,326 |
| Jan 20, 2026 | 4.36 | 4.42 | 4.21 | 4.26 | 4.26 | -2.85% | 90,556 |
| Jan 19, 2026 | 4.40 | 4.42 | 4.35 | 4.39 | 4.39 | -1.46% | 26,865 |
| Jan 16, 2026 | 4.51 | 4.53 | 4.44 | 4.45 | 4.45 | -1.33% | 38,802 |
| Jan 15, 2026 | 4.53 | 4.57 | 4.50 | 4.51 | 4.51 | -1.42% | 23,651 |
| Jan 14, 2026 | 4.58 | 4.60 | 4.50 | 4.58 | 4.58 | 0.33% | 8,570 |
| Jan 13, 2026 | 4.64 | 4.64 | 4.56 | 4.56 | 4.56 | -1.83% | 24,870 |
| Jan 12, 2026 | 4.70 | 4.70 | 4.60 | 4.65 | 4.65 | -1.17% | 37,876 |
| Jan 9, 2026 | 4.59 | 4.72 | 4.57 | 4.70 | 4.70 | 1.84% | 28,303 |
| Jan 8, 2026 | 4.50 | 4.64 | 4.50 | 4.62 | 4.62 | 0.33% | 5,500 |
| Jan 7, 2026 | 4.55 | 4.64 | 4.53 | 4.60 | 4.60 | 0.66% | 25,590 |
| Jan 6, 2026 | 4.47 | 4.64 | 4.47 | 4.57 | 4.57 | 0.11% | 21,982 |
| Jan 5, 2026 | 4.48 | 4.60 | 4.46 | 4.57 | 4.57 | 1.22% | 33,502 |
| Jan 2, 2026 | 4.51 | 4.67 | 4.46 | 4.51 | 4.51 | 0.22% | 48,830 |
| Dec 31, 2025 | 4.42 | 4.59 | 4.42 | 4.50 | 4.50 | -0.99% | 10,852 |
| Dec 30, 2025 | 4.54 | 4.55 | 4.50 | 4.55 | 4.55 | 0.11% | 16,994 |
| Dec 29, 2025 | 4.48 | 4.60 | 4.48 | 4.54 | 4.54 | 0.89% | 62,267 |
| Dec 24, 2025 | 4.45 | 4.50 | 4.41 | 4.50 | 4.50 | -0.22% | 11,372 |
| Dec 23, 2025 | 4.58 | 4.58 | 4.50 | 4.51 | 4.51 | -1.42% | 10,006 |
| Dec 22, 2025 | 4.47 | 4.58 | 4.37 | 4.58 | 4.58 | 2.01% | 42,616 |
| Dec 19, 2025 | 4.32 | 4.49 | 4.32 | 4.49 | 4.49 | 1.93% | 43,228 |
| Dec 18, 2025 | 4.35 | 4.43 | 4.35 | 4.40 | 4.40 | 0.46% | 24,062 |
| Dec 17, 2025 | 4.38 | 4.39 | 4.34 | 4.38 | 4.38 | 0.11% | 66,852 |
| Dec 16, 2025 | 4.26 | 4.38 | 4.24 | 4.38 | 4.38 | 3.31% | 40,459 |
| Dec 15, 2025 | 4.41 | 4.45 | 4.24 | 4.24 | 4.24 | -2.98% | 71,021 |
| Dec 12, 2025 | 4.38 | 4.50 | 4.37 | 4.37 | 4.37 | 0.34% | 35,963 |
| Dec 11, 2025 | 4.40 | 4.45 | 4.35 | 4.35 | 4.35 | -2.14% | 39,468 |
| Dec 10, 2025 | 4.32 | 4.47 | 4.32 | 4.45 | 4.45 | 0.79% | 64,738 |
| Dec 9, 2025 | 4.45 | 4.54 | 4.41 | 4.41 | 4.41 | -1.45% | 35,101 |
| Dec 8, 2025 | 4.45 | 4.54 | 4.41 | 4.48 | 4.48 | 0.56% | 22,958 |
| Dec 5, 2025 | 4.40 | 4.47 | 4.30 | 4.45 | 4.45 | 2.77% | 32,252 |
| 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 |