Cmb.Tech NV (EBR:CMBT)
Belgium · Delayed Price · Currency is EUR 8.26
+0.14 (1.72%)
At close: Oct 20, 2025
Cmb.Tech NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 8.20 | 8.36 | 8.20 | 8.27 | - | 1.85% | 93,091 |
| Oct 17, 2025 | 8.04 | 8.21 | 7.91 | 8.12 | 8.12 | -2.40% | 233,997 |
| Oct 16, 2025 | 8.10 | 8.38 | 8.06 | 8.32 | 8.32 | 2.84% | 332,823 |
| Oct 15, 2025 | 7.93 | 8.15 | 7.92 | 8.09 | 8.09 | 2.41% | 198,684 |
| Oct 14, 2025 | 8.29 | 8.30 | 7.73 | 7.90 | 7.90 | -5.39% | 547,447 |
| Oct 13, 2025 | 8.02 | 8.55 | 7.90 | 8.35 | 8.35 | 7.05% | 626,418 |
| Oct 10, 2025 | 7.85 | 8.11 | 7.75 | 7.80 | 7.80 | -0.89% | 281,240 |
| Oct 9, 2025 | 7.69 | 7.90 | 7.69 | 7.87 | 7.87 | 2.08% | 159,447 |
| Oct 8, 2025 | 7.81 | 7.90 | 7.66 | 7.71 | 7.71 | -1.41% | 242,710 |
| Oct 7, 2025 | 8.05 | 8.07 | 7.76 | 7.82 | 7.82 | -3.10% | 300,524 |
| Oct 6, 2025 | 8.04 | 8.19 | 7.98 | 8.07 | 8.07 | 1.51% | 171,124 |
| Oct 3, 2025 | 7.88 | 8.01 | 7.76 | 7.95 | 7.95 | 2.45% | 250,451 |
| Oct 2, 2025 | 8.00 | 8.04 | 7.76 | 7.76 | 7.76 | -3.12% | 249,369 |
| Oct 1, 2025 | 8.11 | 8.20 | 7.88 | 8.01 | 8.01 | -2.08% | 246,487 |
| Sep 30, 2025 | 8.19 | 8.25 | 7.98 | 8.18 | 8.14 | -0.24% | 506,535 |
| Sep 29, 2025 | 8.50 | 8.55 | 8.17 | 8.20 | 8.16 | -3.42% | 178,448 |
| Sep 26, 2025 | 8.22 | 8.65 | 8.22 | 8.49 | 8.45 | 3.41% | 460,219 |
| Sep 25, 2025 | 8.59 | 8.59 | 8.20 | 8.21 | 8.17 | -6.17% | 297,387 |
| Sep 24, 2025 | 8.55 | 8.78 | 8.50 | 8.75 | 8.70 | 2.46% | 382,326 |
| Sep 23, 2025 | 7.83 | 8.54 | 7.79 | 8.54 | 8.50 | 9.91% | 570,451 |
| Sep 22, 2025 | 7.87 | 7.90 | 7.73 | 7.77 | 7.73 | -0.89% | 145,245 |
| Sep 19, 2025 | 8.15 | 8.20 | 7.77 | 7.84 | 7.80 | -3.57% | 874,200 |
| Sep 18, 2025 | 7.97 | 8.28 | 7.97 | 8.13 | 8.09 | 2.14% | 175,095 |
| Sep 17, 2025 | 7.95 | 8.02 | 7.86 | 7.96 | 7.92 | -0.38% | 265,962 |
| Sep 16, 2025 | 8.38 | 8.41 | 7.97 | 7.99 | 7.95 | -4.54% | 367,780 |
| Sep 15, 2025 | 8.30 | 8.50 | 8.29 | 8.37 | 8.33 | 1.33% | 535,326 |
| Sep 12, 2025 | 8.14 | 8.40 | 8.09 | 8.26 | 8.22 | 3.25% | 199,388 |
| Sep 11, 2025 | 8.17 | 8.22 | 7.95 | 8.00 | 7.96 | -1.84% | 130,586 |
| Sep 10, 2025 | 8.46 | 8.46 | 8.13 | 8.15 | 8.11 | -3.89% | 163,693 |
| Sep 9, 2025 | 8.15 | 8.48 | 8.09 | 8.48 | 8.44 | 4.56% | 326,791 |
| Sep 8, 2025 | 7.75 | 8.12 | 7.73 | 8.11 | 8.07 | 5.60% | 266,123 |
| Sep 5, 2025 | 7.87 | 7.91 | 7.64 | 7.68 | 7.64 | -2.04% | 239,443 |
| Sep 4, 2025 | 7.50 | 8.03 | 7.50 | 7.84 | 7.80 | 4.12% | 476,260 |
| Sep 3, 2025 | 7.44 | 7.68 | 7.41 | 7.53 | 7.49 | 2.31% | 180,003 |
| Sep 2, 2025 | 7.37 | 7.51 | 7.25 | 7.36 | 7.32 | -0.14% | 113,113 |
| Sep 1, 2025 | 7.41 | 7.53 | 7.30 | 7.37 | 7.33 | 0.82% | 116,793 |
| Aug 29, 2025 | 7.22 | 7.57 | 7.17 | 7.31 | 7.27 | 3.84% | 360,769 |
| Aug 28, 2025 | 7.10 | 7.17 | 6.85 | 7.04 | 7.00 | -0.42% | 503,001 |
| Aug 27, 2025 | 7.34 | 7.36 | 7.07 | 7.07 | 7.03 | -4.07% | 266,809 |
| Aug 26, 2025 | 7.59 | 7.68 | 7.31 | 7.37 | 7.33 | -0.27% | 1,877,732 |
| Aug 25, 2025 | 7.86 | 7.86 | 7.29 | 7.39 | 7.35 | -1.47% | 1,278,782 |
| Aug 22, 2025 | 8.15 | 8.31 | 7.48 | 7.50 | 7.46 | -4.09% | 1,254,741 |
| Aug 21, 2025 | 7.37 | 8.00 | 7.25 | 7.82 | 7.78 | 8.16% | 505,290 |
| Aug 20, 2025 | 7.34 | 7.66 | 7.19 | 7.23 | 7.19 | -1.23% | 212,536 |
| Aug 19, 2025 | 7.50 | 7.65 | 7.31 | 7.32 | 7.28 | -2.14% | 78,015 |
| Aug 18, 2025 | 7.26 | 7.62 | 7.22 | 7.48 | 7.44 | 2.33% | 78,112 |
| Aug 15, 2025 | 7.43 | 7.56 | 7.16 | 7.31 | 7.27 | -1.48% | 71,407 |
| Aug 14, 2025 | 7.65 | 7.75 | 7.41 | 7.42 | 7.38 | -3.01% | 70,329 |
| Aug 13, 2025 | 7.63 | 7.71 | 7.55 | 7.65 | 7.61 | -0.39% | 29,138 |
| Aug 12, 2025 | 7.69 | 7.77 | 7.58 | 7.68 | 7.64 | 0.26% | 55,503 |