CM.com N.V.(DE:2DS)
€6.06+0.10 (+0.17%)
DE:2DS
CM.com N.V. historical prices
€6.06
At close:+0.10 (+0.17%)
CM.com N.V. (2DS) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.19 | 6.19 | 6.06 | 6.06 | 6.06 | +0.17% | 0 | 0.00 |
| Nov 09, 2026 | 6.03 | 6.03 | 5.96 | 5.96 | 5.96 | -1.49% | 0 | 0.00 |
| Nov 06, 2026 | 5.97 | 6.06 | 5.97 | 6.05 | 6.05 | -0.66% | 0 | 0.00 |
| Nov 05, 2026 | 5.95 | 6.09 | 5.95 | 6.09 | 6.09 | +0.16% | 0 | 0.00 |
| Nov 04, 2026 | 6.06 | 6.08 | 6.06 | 6.08 | 6.08 | -1.46% | 0 | 0.00 |
| Nov 03, 2026 | 6.05 | 6.17 | 6.04 | 6.17 | 6.17 | -0.32% | 0 | 0.00 |
| Nov 02, 2026 | 6.10 | 6.19 | 6.10 | 6.19 | 6.19 | +1.64% | 0 | 0.00 |
| Oct 30, 2026 | 6.10 | 6.14 | 6.09 | 6.09 | 6.09 | -1.46% | 0 | 0.00 |
| Oct 29, 2026 | 6.06 | 6.18 | 6.06 | 6.18 | 6.18 | +4.57% | 0 | 0.00 |
| Oct 28, 2026 | 6.02 | 6.05 | 5.91 | 5.91 | 5.91 | -2.64% | 0 | 0.00 |
| Oct 27, 2026 | 6.13 | 6.13 | 5.95 | 6.07 | 6.07 | -0.82% | 0 | 0.00 |
| Oct 26, 2026 | 6.32 | 6.32 | 6.12 | 6.12 | 6.12 | -4.23% | 0 | 0.00 |
| Oct 23, 2026 | 6.25 | 6.39 | 6.24 | 6.39 | 6.39 | +0.63% | 0 | 0.00 |
| Oct 22, 2026 | 6.27 | 6.35 | 6.27 | 6.35 | 6.35 | -0.63% | 0 | 0.00 |
| Oct 21, 2026 | 6.57 | 6.59 | 6.39 | 6.39 | 6.39 | -2.89% | 0 | 0.00 |
| Oct 20, 2026 | 6.69 | 6.70 | 6.58 | 6.58 | 6.58 | -1.94% | 0 | 0.00 |
| Oct 19, 2026 | 6.88 | 6.88 | 6.71 | 6.71 | 6.71 | -2.89% | 0 | 0.00 |
| Oct 16, 2026 | 7.13 | 7.13 | 6.89 | 6.91 | 6.91 | +1.77% | 0 | 0.00 |
| Oct 15, 2026 | 6.79 | 6.79 | 6.78 | 6.79 | 6.79 | -1.31% | 0 | 0.00 |
| Oct 14, 2026 | 6.91 | 6.91 | 6.88 | 6.88 | 6.88 | -1.15% | 0 | 0.00 |
| Oct 13, 2026 | 6.81 | 6.96 | 6.81 | 6.96 | 6.96 | +1.16% | 0 | 0.00 |
| Oct 12, 2026 | 6.75 | 6.88 | 6.75 | 6.88 | 6.88 | +1.47% | 0 | 0.00 |
| Oct 09, 2026 | 6.79 | 6.79 | 6.74 | 6.78 | 6.78 | +0.59% | 0 | 0.00 |
| Oct 08, 2026 | 6.68 | 6.74 | 6.68 | 6.74 | 6.74 | -0.59% | 0 | 0.00 |
| Oct 07, 2026 | 6.68 | 6.78 | 6.68 | 6.78 | 6.78 | +0.30% | 0 | 0.00 |
| Oct 06, 2026 | 6.79 | 6.79 | 6.76 | 6.76 | 6.76 | +0.45% | 0 | 0.00 |
| Oct 05, 2026 | 6.72 | 6.73 | 6.72 | 6.73 | 6.73 | -0.74% | 0 | 0.00 |
| Oct 02, 2026 | 6.76 | 6.78 | 6.76 | 6.78 | 6.78 | +0.59% | 0 | 0.00 |
| Oct 01, 2026 | 6.75 | 6.75 | 6.74 | 6.74 | 6.74 | -0.59% | 0 | 0.00 |
| Sep 30, 2026 | 6.75 | 6.78 | 6.74 | 6.78 | 6.78 | +0.15% | 0 | 0.00 |
| Sep 29, 2026 | 6.83 | 6.83 | 6.77 | 6.77 | 6.77 | -0.15% | 0 | 0.00 |
| Sep 28, 2026 | 6.75 | 6.78 | 6.75 | 6.78 | 6.78 | +0.30% | 0 | 0.00 |
| Sep 25, 2026 | 6.79 | 6.79 | 6.76 | 6.76 | 6.76 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 6.77 | 6.78 | 6.76 | 6.76 | 6.76 | -1.02% | 0 | 0.00 |
| Sep 23, 2026 | 6.82 | 6.88 | 6.82 | 6.83 | 6.83 | +0.44% | 0 | 0.00 |
| Sep 22, 2026 | 6.72 | 6.80 | 6.72 | 6.80 | 6.80 | -0.29% | 0 | 0.00 |
| Sep 21, 2026 | 6.81 | 6.82 | 6.76 | 6.82 | 6.82 | +0.29% | 0 | 0.00 |
| Sep 18, 2026 | 6.82 | 6.82 | 6.79 | 6.80 | 6.80 | -0.87% | 0 | 0.00 |
| Sep 17, 2026 | 6.92 | 6.92 | 6.82 | 6.86 | 6.86 | +1.48% | 0 | 0.00 |
| Sep 16, 2026 | 6.75 | 6.78 | 6.75 | 6.76 | 6.76 | -1.02% | 0 | 0.00 |
| Sep 15, 2026 | 6.77 | 6.83 | 6.75 | 6.83 | 6.83 | 0.00% | 700 | Infinity |
| Sep 14, 2026 | 6.83 | 6.92 | 6.83 | 6.83 | 6.83 | -0.44% | 0 | NaN |
| Sep 11, 2026 | 6.78 | 6.86 | 6.78 | 6.86 | 6.86 | +1.18% | 0 | NaN |
| Sep 10, 2026 | 6.75 | 6.78 | 6.75 | 6.78 | 6.78 | 0.00% | 0 | NaN |
| Sep 09, 2026 | 6.76 | 6.79 | 6.76 | 6.78 | 6.78 | -0.15% | 0 | NaN |
| Sep 08, 2026 | 6.78 | 6.83 | 6.78 | 6.79 | 6.79 | -0.59% | 0 | NaN |
| Sep 07, 2026 | 6.80 | 6.83 | 6.80 | 6.83 | 6.83 | -0.44% | 0 | NaN |
| Sep 04, 2026 | 6.82 | 6.91 | 6.82 | 6.86 | 6.86 | +0.44% | 0 | NaN |
| Sep 03, 2026 | 6.78 | 6.83 | 6.78 | 6.83 | 6.83 | -0.15% | 0 | NaN |
| Sep 02, 2026 | 6.78 | 6.84 | 6.78 | 6.84 | 6.84 | 0.00% | 0 | NaN |
