Cmb.Tech NV (EBR:CMBT)
Belgium · Delayed Price · Currency is EUR 10.76
-0.38 (-3.41%)
At close: Mar 20, 2026
Cmb.Tech NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 11.16 | 11.16 | 10.64 | 10.76 | 10.76 | -3.41% | 409,764 |
| Mar 19, 2026 | 11.16 | 11.22 | 10.88 | 11.14 | 11.14 | -1.07% | 355,861 |
| Mar 18, 2026 | 10.86 | 11.34 | 10.78 | 11.26 | 11.26 | 3.87% | 212,379 |
| Mar 17, 2026 | 10.82 | 10.98 | 10.72 | 10.84 | 10.84 | 1.50% | 184,095 |
| Mar 16, 2026 | 10.50 | 10.70 | 10.40 | 10.68 | 10.68 | 1.52% | 318,589 |
| Mar 13, 2026 | 10.74 | 10.74 | 10.32 | 10.52 | 10.52 | -2.77% | 296,477 |
| Mar 12, 2026 | 11.20 | 11.24 | 10.70 | 10.82 | 10.82 | -3.74% | 285,247 |
| Mar 11, 2026 | 11.48 | 11.50 | 11.09 | 11.24 | 11.24 | -3.60% | 216,938 |
| Mar 10, 2026 | 11.54 | 11.68 | 11.24 | 11.66 | 11.66 | 1.22% | 191,826 |
| Mar 9, 2026 | 11.16 | 11.54 | 11.00 | 11.52 | 11.52 | 1.23% | 304,496 |
| Mar 6, 2026 | 11.76 | 11.80 | 11.10 | 11.38 | 11.38 | -3.23% | 305,222 |
| Mar 5, 2026 | 12.20 | 12.20 | 11.70 | 11.76 | 11.76 | -2.33% | 367,321 |
| Mar 4, 2026 | 12.22 | 12.26 | 11.88 | 12.04 | 12.04 | -3.22% | 294,516 |
| Mar 3, 2026 | 12.58 | 12.60 | 12.20 | 12.44 | 12.44 | -0.64% | 286,637 |
| Mar 2, 2026 | 12.80 | 13.02 | 12.20 | 12.52 | 12.52 | 0.64% | 468,187 |
| Feb 27, 2026 | 12.14 | 12.46 | 12.02 | 12.44 | 12.44 | 4.19% | 372,218 |
| Feb 26, 2026 | 11.98 | 12.30 | 11.78 | 11.94 | 11.94 | -2.29% | 403,881 |
| Feb 25, 2026 | 12.30 | 12.42 | 12.06 | 12.22 | 12.22 | - | 286,283 |
| Feb 24, 2026 | 11.98 | 12.34 | 11.98 | 12.22 | 12.22 | 2.35% | 195,552 |
| Feb 23, 2026 | 11.88 | 11.94 | 11.78 | 11.94 | 11.94 | 0.17% | 181,653 |
| Feb 20, 2026 | 11.60 | 11.92 | 11.54 | 11.92 | 11.92 | 2.76% | 245,039 |
| Feb 19, 2026 | 11.44 | 11.70 | 11.38 | 11.60 | 11.60 | 1.22% | 212,420 |
| Feb 18, 2026 | 11.20 | 11.66 | 11.20 | 11.46 | 11.46 | 3.62% | 268,642 |
| Feb 17, 2026 | 11.12 | 11.20 | 10.84 | 11.06 | 11.06 | -1.43% | 247,295 |
| Feb 16, 2026 | 10.80 | 11.26 | 10.80 | 11.22 | 11.22 | 3.51% | 188,428 |
| Feb 13, 2026 | 10.62 | 10.86 | 10.44 | 10.84 | 10.84 | 2.85% | 174,757 |
| Feb 12, 2026 | 10.96 | 11.06 | 10.52 | 10.54 | 10.54 | -3.83% | 281,810 |
| Feb 11, 2026 | 10.56 | 11.14 | 10.56 | 10.96 | 10.96 | 3.01% | 205,453 |
| Feb 10, 2026 | 10.70 | 10.72 | 10.56 | 10.64 | 10.64 | -0.19% | 163,720 |
| Feb 9, 2026 | 10.48 | 10.68 | 10.44 | 10.66 | 10.66 | 1.72% | 181,189 |
| Feb 6, 2026 | 10.22 | 10.50 | 10.14 | 10.48 | 10.48 | 1.75% | 131,016 |
| Feb 5, 2026 | 10.26 | 10.46 | 10.20 | 10.30 | 10.30 | -0.19% | 158,517 |
| Feb 4, 2026 | 11.00 | 11.00 | 10.32 | 10.32 | 10.32 | -4.09% | 218,320 |
| Feb 3, 2026 | 10.96 | 11.08 | 10.72 | 10.76 | 10.76 | -1.47% | 228,644 |
| Feb 2, 2026 | 10.52 | 10.92 | 10.42 | 10.92 | 10.92 | -0.18% | 259,090 |
| Jan 30, 2026 | 10.68 | 11.06 | 10.58 | 10.94 | 10.94 | 2.43% | 262,996 |
| Jan 29, 2026 | 10.80 | 10.88 | 10.58 | 10.68 | 10.68 | 1.14% | 274,589 |
| Jan 28, 2026 | 10.24 | 10.60 | 10.18 | 10.56 | 10.56 | 3.53% | 290,700 |
| Jan 27, 2026 | 9.94 | 10.44 | 9.92 | 10.20 | 10.20 | 2.82% | 438,738 |
| Jan 26, 2026 | 9.79 | 10.06 | 9.79 | 9.92 | 9.92 | 0.40% | 336,511 |
| Jan 23, 2026 | 9.73 | 9.96 | 9.60 | 9.88 | 9.88 | 1.54% | 185,641 |
| Jan 22, 2026 | 10.08 | 10.14 | 9.64 | 9.73 | 9.73 | -1.92% | 231,876 |
| Jan 21, 2026 | 9.73 | 10.08 | 9.73 | 9.92 | 9.92 | 1.33% | 311,226 |
| Jan 20, 2026 | 9.71 | 9.79 | 9.60 | 9.79 | 9.79 | 0.20% | 258,756 |
| Jan 19, 2026 | 9.90 | 9.90 | 9.67 | 9.77 | 9.77 | -2.88% | 178,240 |
| Jan 16, 2026 | 9.84 | 10.10 | 9.84 | 10.06 | 10.06 | 3.18% | 225,943 |
| Jan 15, 2026 | 9.97 | 9.97 | 9.63 | 9.75 | 9.75 | -3.47% | 188,054 |
| Jan 14, 2026 | 9.89 | 10.16 | 9.81 | 10.10 | 10.10 | 3.06% | 215,185 |
| Jan 13, 2026 | 9.53 | 9.89 | 9.47 | 9.80 | 9.80 | 4.59% | 280,336 |
| Jan 12, 2026 | 9.74 | 9.75 | 9.29 | 9.37 | 9.37 | -3.50% | 275,279 |