tiprankstipranks
CM.com N.V. (NL:CMCOM)
:CMCOM
Netherlands Market
CMCOM
CM.com N.V.
RESEARCH TOOLSreports
Want to see NL:CMCOM full AI Analyst Report?

CM.com N.V. (CMCOM) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 30, 2026
5.91
6.05
5.90
6.05
6.05
-0.33%
11,659
0.28
Apr 29, 2026
6.15
6.16
5.93
6.07
6.07
-0.49%
15,883
0.38
Apr 28, 2026
5.90
6.15
5.90
6.10
6.10
+1.84%
61,265
1.49
Apr 27, 2026
5.95
6.02
5.92
5.99
5.99
-0.17%
30,304
0.74
Apr 24, 2026
6.09
6.11
5.95
6.00
6.00
-0.50%
18,947
0.45
Apr 23, 2026
6.07
6.08
5.95
6.03
6.03
-0.82%
19,668
0.47
Apr 22, 2026
5.99
6.10
5.95
6.08
6.08
+1.50%
50,120
1.20
Apr 21, 2026
6.00
6.05
5.90
5.99
5.99
+0.17%
23,955
0.57
Apr 20, 2026
5.95
6.00
5.80
5.98
5.98
+0.34%
53,233
1.26
Apr 17, 2026
6.06
6.08
5.96
5.96
5.96
-1.49%
39,805
0.93
Apr 16, 2026
6.00
6.18
5.86
6.05
6.05
+6.14%
168,351
4.14
Apr 15, 2026
5.42
5.96
5.42
5.70
5.70
+5.17%
181,239
4.71
Apr 14, 2026
5.43
5.55
5.42
5.42
5.42
-0.55%
42,352
1.11
Apr 13, 2026
5.37
5.45
5.30
5.45
5.45
+0.74%
19,553
0.51
Apr 10, 2026
5.27
5.47
5.25
5.41
5.41
+2.66%
29,743
0.78
Apr 09, 2026
5.25
5.33
5.20
5.27
5.27
-1.13%
30,431
0.80
Apr 08, 2026
5.35
5.44
5.30
5.33
5.33
+0.95%
29,212
0.77
Apr 07, 2026
5.25
5.37
5.16
5.28
5.28
-2.40%
11,905
0.31
Apr 06, 2026
5.41
5.41
5.30
5.41
5.41
0.00%
0
0.00
Apr 03, 2026
5.41
5.41
5.30
5.41
5.41
0.00%
0
0.00
Apr 02, 2026
5.30
5.41
5.30
5.41
5.41
+0.74%
9,824
0.25
Apr 01, 2026
5.42
5.55
5.30
5.37
5.37
-1.10%
26,246
0.67
Mar 31, 2026
5.15
5.45
5.15
5.43
5.43
+4.62%
25,383
0.65
Mar 30, 2026
5.15
5.27
5.15
5.19
5.19
-1.89%
14,823
0.38
Mar 27, 2026
5.45
5.46
5.28
5.29
5.29
-2.04%
20,363
0.52
Mar 26, 2026
5.38
5.49
5.35
5.40
5.40
0.00%
21,145
0.53
Mar 25, 2026
5.32
5.45
5.32
5.40
5.40
+1.50%
21,991
0.56
Mar 24, 2026
5.01
5.38
5.01
5.32
5.32
+2.90%
35,305
0.91
Mar 23, 2026
5.00
5.25
4.90
5.17
5.17
+2.17%
37,245
0.97
Mar 20, 2026
4.90
5.16
4.90
5.06
5.06
+1.40%
20,425
0.54
Mar 19, 2026
4.92
5.00
4.87
4.99
4.99
+0.40%
23,804
0.62
Mar 18, 2026
5.00
5.06
4.95
4.97
4.97
-0.80%
8,989
0.23
Mar 17, 2026
5.01
5.08
4.92
5.01
5.01
-0.79%
6,138
0.16
Mar 16, 2026
5.00
5.05
4.91
5.05
5.05
-0.98%
31,662
0.80
Mar 13, 2026
5.10
5.16
5.06
5.10
5.10
-0.58%
11,198
0.28
Mar 12, 2026
5.20
5.20
5.07
5.13
5.13
-0.97%
6,179
0.15
Mar 11, 2026
5.09
5.22
5.00
5.18
5.18
+1.57%
25,281
0.61
Mar 10, 2026
4.95
5.22
4.95
5.10
5.10
+1.59%
28,810
0.69
Mar 09, 2026
4.80
5.02
4.70
5.02
5.02
+4.58%
34,628
0.82
Mar 06, 2026
4.76
4.89
4.76
4.80
4.80
0.00%
18,521
0.44
Mar 05, 2026
4.77
4.88
4.75
4.80
4.80
+0.42%
32,987
0.78
Mar 04, 2026
4.76
4.83
4.75
4.78
4.78
+0.53%
38,431
0.91
Mar 03, 2026
4.90
4.95
4.75
4.76
4.76
-3.35%
20,347
0.48
Mar 02, 2026
4.81
5.00
4.80
4.92
4.92
-0.51%
17,613
0.40
Feb 27, 2026
5.04
5.05
4.89
4.95
4.95
-2.47%
21,173
0.45
Feb 26, 2026
5.02
5.07
5.00
5.07
5.07
+0.40%
21,018
0.39
Feb 25, 2026
5.16
5.17
5.02
5.05
5.05
-1.75%
27,420
0.49
Feb 24, 2026
5.30
5.30
5.12
5.14
5.14
-1.53%
33,198
0.60
Feb 23, 2026
5.30
5.45
5.17
5.22
5.22
-2.97%
74,558
1.35
Feb 20, 2026
5.50
5.57
5.33
5.38
5.38
-2.89%
47,377
0.86
Rows:
50