Want to see NL:CMCOM full AI Analyst Report?
CM.com N.V. (CMCOM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.20 | 6.20 | 6.10 | 6.14 | 6.14 | -0.97% | 4,543 | 0.29 |
| Oct 29, 2026 | 6.15 | 6.24 | 6.11 | 6.20 | 6.20 | -2.67% | 5,395 | 0.34 |
| Oct 28, 2026 | 6.06 | 6.37 | 5.86 | 6.37 | 6.37 | +5.12% | 72,983 | 4.84 |
| Oct 27, 2026 | 6.20 | 6.20 | 5.86 | 6.06 | 6.06 | -2.26% | 44,233 | 3.03 |
| Oct 26, 2026 | 6.37 | 6.37 | 6.14 | 6.20 | 6.20 | -2.67% | 16,656 | 1.14 |
| Oct 23, 2026 | 6.14 | 6.47 | 6.14 | 6.37 | 6.37 | +1.27% | 23,392 | 1.61 |
| Oct 22, 2026 | 6.30 | 6.41 | 6.29 | 6.29 | 6.29 | -1.56% | 11,763 | 0.80 |
| Oct 21, 2026 | 6.59 | 6.61 | 6.35 | 6.39 | 6.39 | -3.33% | 27,066 | 1.85 |
| Oct 20, 2026 | 6.73 | 6.75 | 6.56 | 6.61 | 6.61 | -2.51% | 16,893 | 1.15 |
| Oct 19, 2026 | 7.00 | 7.00 | 6.72 | 6.78 | 6.78 | -2.59% | 14,157 | 0.92 |
| Oct 16, 2026 | 7.01 | 7.34 | 6.87 | 6.96 | 6.96 | +0.00% | 70,125 | 4.65 |
| Oct 15, 2026 | 6.90 | 6.98 | 6.80 | 6.96 | 6.96 | +0.58% | 16,814 | 1.08 |
| Oct 14, 2026 | 6.95 | 6.97 | 6.90 | 6.92 | 6.92 | -0.29% | 2,640 | 0.17 |
| Oct 13, 2026 | 6.94 | 7.00 | 6.90 | 6.94 | 6.94 | +0.87% | 26,001 | 1.66 |
| Oct 12, 2026 | 6.75 | 6.95 | 6.75 | 6.88 | 6.88 | +1.18% | 20,764 | 1.32 |
| Oct 09, 2026 | 6.80 | 6.85 | 6.75 | 6.80 | 6.80 | +0.00% | 21,196 | 1.34 |
| Oct 08, 2026 | 6.80 | 6.81 | 6.76 | 6.80 | 6.80 | +0.00% | 9,025 | 0.57 |
| Oct 07, 2026 | 6.80 | 6.82 | 6.76 | 6.80 | 6.80 | +0.00% | 9,875 | 0.62 |
| Oct 06, 2026 | 6.80 | 6.84 | 6.76 | 6.80 | 6.80 | +0.00% | 5,363 | 0.33 |
| Oct 05, 2026 | 6.85 | 6.85 | 6.76 | 6.80 | 6.80 | +0.00% | 4,723 | 0.29 |
| Oct 02, 2026 | 6.80 | 6.85 | 6.75 | 6.80 | 6.80 | +0.00% | 13,369 | 0.82 |
| Oct 01, 2026 | 6.85 | 6.85 | 6.76 | 6.80 | 6.80 | -0.44% | 5,896 | 0.36 |
| Sep 30, 2026 | 6.75 | 6.86 | 6.75 | 6.83 | 6.83 | +0.74% | 8,639 | 0.50 |
| Sep 29, 2026 | 6.76 | 6.87 | 6.76 | 6.78 | 6.78 | -1.02% | 5,866 | 0.33 |
| Sep 28, 2026 | 6.90 | 6.90 | 6.77 | 6.85 | 6.85 | +0.59% | 3,618 | 0.20 |
| Sep 25, 2026 | 6.81 | 6.86 | 6.78 | 6.81 | 6.81 | +0.15% | 3,004 | 0.17 |
| Sep 24, 2026 | 6.88 | 6.88 | 6.78 | 6.80 | 6.80 | -0.73% | 11,341 | 0.63 |
| Sep 23, 2026 | 6.90 | 6.96 | 6.85 | 6.85 | 6.85 | -0.87% | 4,841 | 0.25 |
| Sep 22, 2026 | 6.80 | 6.92 | 6.80 | 6.91 | 6.91 | +1.92% | 13,824 | 0.70 |
| Sep 21, 2026 | 6.75 | 6.88 | 6.75 | 6.78 | 6.78 | -0.59% | 7,176 | 0.36 |
| Sep 18, 2026 | 6.80 | 6.89 | 6.80 | 6.82 | 6.82 | -1.16% | 7,051 | 0.35 |
| Sep 17, 2026 | 6.83 | 6.94 | 6.83 | 6.90 | 6.90 | -0.72% | 6,245 | 0.31 |
| Sep 16, 2026 | 6.82 | 6.95 | 6.78 | 6.95 | 6.95 | +2.36% | 2,070 | 0.10 |
| Sep 15, 2026 | 6.80 | 6.87 | 6.76 | 6.79 | 6.79 | -0.59% | 18,756 | 0.95 |
| Sep 14, 2026 | 6.96 | 6.99 | 6.82 | 6.83 | 6.83 | -1.44% | 5,204 | 0.25 |
| Sep 11, 2026 | 6.86 | 6.98 | 6.83 | 6.93 | 6.93 | +1.61% | 13,885 | 0.68 |
| Sep 10, 2026 | 6.81 | 6.86 | 6.80 | 6.82 | 6.82 | +0.15% | 11,504 | 0.56 |
| Sep 09, 2026 | 6.80 | 6.85 | 6.80 | 6.81 | 6.81 | +0.15% | 12,911 | 0.63 |
| Sep 08, 2026 | 6.88 | 6.89 | 6.80 | 6.80 | 6.80 | -0.73% | 11,250 | 0.54 |
| Sep 07, 2026 | 6.84 | 6.92 | 6.84 | 6.85 | 6.85 | -0.15% | 6,388 | 0.30 |
| Sep 04, 2026 | 6.90 | 6.93 | 6.84 | 6.86 | 6.86 | -0.44% | 9,264 | 0.43 |
| Sep 03, 2026 | 6.97 | 6.97 | 6.84 | 6.89 | 6.89 | +0.73% | 7,275 | 0.33 |
| Sep 02, 2026 | 6.85 | 6.89 | 6.84 | 6.84 | 6.84 | -0.44% | 15,133 | 0.69 |
| Sep 01, 2026 | 6.86 | 6.97 | 6.86 | 6.87 | 6.87 | +0.15% | 8,692 | 0.39 |
| Aug 31, 2026 | 6.90 | 6.99 | 6.86 | 6.86 | 6.86 | -1.58% | 19,959 | 0.89 |
| Aug 28, 2026 | 7.00 | 7.06 | 6.95 | 6.97 | 6.97 | -0.57% | 13,353 | 0.59 |
| Aug 27, 2026 | 6.90 | 7.10 | 6.90 | 7.01 | 7.01 | +0.00% | 14,724 | 0.64 |
| Aug 26, 2026 | 7.07 | 7.07 | 6.97 | 7.01 | 7.01 | -0.14% | 8,343 | 0.35 |
| Aug 25, 2026 | 6.84 | 7.09 | 6.84 | 7.02 | 7.02 | +2.63% | 22,426 | 0.94 |
| Aug 24, 2026 | 6.80 | 6.93 | 6.80 | 6.84 | 6.84 | -1.01% | 48,518 | 2.06 |