Cmb.Tech NV (EBR:CMBT)
Belgium · Delayed Price · Currency is EUR 7.07
-0.30 (-4.07%)
At close: Aug 27, 2025
Cmb.Tech NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 7.34 | 7.36 | 7.07 | 7.07 | - | -4.07% | 266,809 |
| Aug 26, 2025 | 7.59 | 7.68 | 7.31 | 7.37 | - | -0.27% | 1,877,732 |
| Aug 25, 2025 | 7.86 | 7.86 | 7.29 | 7.39 | - | -1.47% | 1,278,782 |
| Aug 22, 2025 | 8.15 | 8.31 | 7.48 | 7.50 | - | -4.09% | 1,254,741 |
| Aug 21, 2025 | 7.37 | 8.00 | 7.25 | 7.82 | - | 8.16% | 505,290 |
| Aug 20, 2025 | 7.34 | 7.66 | 7.19 | 7.23 | - | -1.23% | 212,536 |
| Aug 19, 2025 | 7.50 | 7.65 | 7.31 | 7.32 | - | -2.14% | 78,015 |
| Aug 18, 2025 | 7.26 | 7.62 | 7.22 | 7.48 | - | 2.33% | 78,112 |
| Aug 15, 2025 | 7.43 | 7.56 | 7.16 | 7.31 | - | -1.48% | 71,407 |
| Aug 14, 2025 | 7.65 | 7.75 | 7.41 | 7.42 | - | -3.01% | 70,329 |
| Aug 13, 2025 | 7.63 | 7.71 | 7.55 | 7.65 | - | -0.39% | 29,138 |
| Aug 12, 2025 | 7.69 | 7.77 | 7.58 | 7.68 | - | 0.26% | 55,503 |
| Aug 11, 2025 | 8.02 | 8.04 | 7.66 | 7.66 | - | -4.96% | 96,400 |
| Aug 8, 2025 | 8.05 | 8.25 | 8.03 | 8.06 | - | -1.59% | 28,984 |
| Aug 7, 2025 | 8.27 | 8.27 | 8.10 | 8.19 | - | -1.09% | 21,665 |
| Aug 6, 2025 | 8.19 | 8.44 | 8.18 | 8.28 | - | 1.85% | 80,630 |
| Aug 5, 2025 | 8.06 | 8.16 | 7.96 | 8.13 | - | 1.25% | 28,290 |
| Aug 4, 2025 | 7.78 | 8.16 | 7.78 | 8.03 | - | 3.21% | 44,114 |
| Aug 1, 2025 | 7.80 | 7.85 | 7.71 | 7.78 | - | -0.51% | 32,788 |
| Jul 31, 2025 | 7.90 | 8.01 | 7.80 | 7.82 | - | -3.10% | 35,052 |
| Jul 30, 2025 | 8.05 | 8.15 | 7.98 | 8.07 | - | 0.62% | 24,673 |
| Jul 29, 2025 | 8.09 | 8.18 | 8.02 | 8.02 | - | -1.11% | 24,538 |
| Jul 28, 2025 | 8.00 | 8.22 | 8.00 | 8.11 | - | 2.01% | 37,165 |
| Jul 25, 2025 | 7.97 | 8.04 | 7.88 | 7.95 | - | -1.24% | 16,984 |
| Jul 24, 2025 | 8.00 | 8.08 | 7.91 | 8.05 | - | 1.00% | 28,169 |
| Jul 23, 2025 | 7.90 | 8.00 | 7.86 | 7.97 | - | 1.40% | 42,009 |
| Jul 22, 2025 | 7.87 | 7.94 | 7.80 | 7.86 | - | -0.51% | 35,255 |
| Jul 21, 2025 | 7.99 | 8.01 | 7.87 | 7.90 | - | -1.99% | 42,115 |
| Jul 18, 2025 | 8.12 | 8.22 | 8.00 | 8.06 | - | -0.74% | 24,782 |
| Jul 17, 2025 | 8.00 | 8.15 | 8.00 | 8.12 | - | 1.12% | 41,811 |
| Jul 16, 2025 | 8.09 | 8.15 | 8.00 | 8.03 | - | -1.71% | 51,900 |
| Jul 15, 2025 | 8.10 | 8.25 | 8.06 | 8.17 | - | -0.12% | 19,016 |
| Jul 14, 2025 | 8.20 | 8.30 | 8.12 | 8.18 | - | -2.15% | 44,107 |
| Jul 11, 2025 | 8.10 | 8.37 | 8.10 | 8.36 | - | 2.70% | 49,481 |
| Jul 10, 2025 | 7.92 | 8.18 | 7.92 | 8.14 | - | 1.12% | 59,831 |
| Jul 9, 2025 | 8.31 | 8.33 | 8.02 | 8.05 | - | -1.35% | 39,648 |
| Jul 8, 2025 | 8.39 | 8.41 | 8.13 | 8.16 | - | -2.97% | 35,113 |
| Jul 7, 2025 | 8.09 | 8.50 | 8.04 | 8.41 | - | 3.70% | 69,361 |
| Jul 4, 2025 | 8.08 | 8.21 | 8.03 | 8.11 | - | 0.12% | 23,842 |
| Jul 3, 2025 | 8.09 | 8.18 | 8.00 | 8.10 | - | 0.50% | 47,016 |
| Jul 2, 2025 | 7.73 | 8.09 | 7.69 | 8.06 | - | 4.40% | 30,958 |
| Jul 1, 2025 | 7.75 | 7.77 | 7.61 | 7.72 | - | -0.13% | 47,307 |
| Jun 30, 2025 | 7.97 | 7.97 | 7.73 | 7.73 | - | -2.40% | 42,061 |
| Jun 27, 2025 | 7.98 | 8.03 | 7.87 | 7.92 | - | - | 27,690 |
| Jun 26, 2025 | 7.98 | 7.98 | 7.80 | 7.92 | - | 0.25% | 52,582 |
| Jun 25, 2025 | 8.01 | 8.24 | 7.86 | 7.90 | - | -0.75% | 61,399 |
| Jun 24, 2025 | 8.39 | 8.39 | 7.92 | 7.96 | - | -3.28% | 81,559 |
| Jun 23, 2025 | 8.46 | 8.57 | 8.16 | 8.23 | - | -1.20% | 66,800 |
| Jun 20, 2025 | 8.05 | 8.45 | 7.90 | 8.33 | - | 3.61% | 76,044 |
| Jun 19, 2025 | 8.02 | 8.14 | 7.84 | 8.04 | - | 0.25% | 44,372 |