Cmb.Tech NV (EBR:CMBT)
Belgium · Delayed Price · Currency is EUR 9.79
+0.02 (0.20%)
Jan 20, 2026, 5:35 PM CET
Cmb.Tech NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 9.70 | 9.84 | 9.59 | 9.71 | 9.71 | 0.31% | 299,677 |
| Jan 8, 2026 | 9.21 | 9.75 | 9.09 | 9.68 | 9.68 | 8.89% | 695,963 |
| Jan 7, 2026 | 8.29 | 8.91 | 8.27 | 8.89 | 8.89 | 4.10% | 351,768 |
| Jan 6, 2026 | 8.17 | 8.60 | 8.16 | 8.54 | 8.54 | 4.66% | 229,492 |
| Jan 5, 2026 | 8.27 | 8.33 | 8.02 | 8.16 | 8.13 | 1.24% | 278,313 |
| Jan 2, 2026 | 8.32 | 8.56 | 8.06 | 8.06 | 8.03 | -0.62% | 245,509 |
| Dec 31, 2025 | 8.17 | 8.21 | 8.11 | 8.11 | 8.08 | -1.22% | 48,570 |
| Dec 30, 2025 | 8.26 | 8.35 | 8.21 | 8.21 | 8.18 | -1.20% | 112,257 |
| Dec 29, 2025 | 8.17 | 8.33 | 8.17 | 8.31 | 8.28 | 2.34% | 207,127 |
| Dec 24, 2025 | 8.07 | 8.17 | 8.02 | 8.12 | 8.09 | 0.62% | 49,715 |
| Dec 23, 2025 | 8.18 | 8.19 | 8.03 | 8.07 | 8.04 | -1.82% | 325,437 |
| Dec 22, 2025 | 8.23 | 8.31 | 8.10 | 8.22 | 8.19 | 1.36% | 184,754 |
| Dec 19, 2025 | 8.08 | 8.16 | 7.96 | 8.11 | 8.08 | - | 543,160 |
| Dec 18, 2025 | 8.25 | 8.30 | 8.10 | 8.11 | 8.08 | -0.98% | 149,780 |
| Dec 17, 2025 | 8.35 | 8.40 | 8.06 | 8.19 | 8.16 | -1.33% | 289,401 |
| Dec 16, 2025 | 8.30 | 8.39 | 8.28 | 8.30 | 8.27 | -0.24% | 161,748 |
| Dec 15, 2025 | 8.26 | 8.33 | 8.22 | 8.32 | 8.29 | 0.60% | 260,478 |
| Dec 12, 2025 | 8.40 | 8.55 | 8.23 | 8.27 | 8.24 | -1.19% | 312,678 |
| Dec 11, 2025 | 8.55 | 8.61 | 8.35 | 8.37 | 8.34 | -1.41% | 263,839 |
| Dec 10, 2025 | 8.93 | 8.93 | 8.49 | 8.49 | 8.46 | -4.61% | 306,243 |
| Dec 9, 2025 | 9.36 | 9.36 | 8.90 | 8.90 | 8.87 | -5.22% | 246,284 |
| Dec 8, 2025 | 9.31 | 9.42 | 9.29 | 9.39 | 9.36 | 0.64% | 157,225 |
| Dec 5, 2025 | 9.39 | 9.41 | 9.24 | 9.33 | 9.30 | -0.85% | 200,514 |
| Dec 4, 2025 | 9.64 | 9.65 | 9.38 | 9.41 | 9.38 | -1.88% | 240,964 |
| Dec 3, 2025 | 9.50 | 9.70 | 9.17 | 9.59 | 9.55 | 4.01% | 349,897 |
| Dec 2, 2025 | 9.20 | 9.27 | 9.10 | 9.22 | 9.19 | -0.86% | 213,269 |
| Dec 1, 2025 | 9.45 | 9.54 | 9.27 | 9.30 | 9.27 | -2.00% | 221,894 |
| Nov 28, 2025 | 9.30 | 9.55 | 9.10 | 9.49 | 9.46 | 2.82% | 464,095 |
| Nov 27, 2025 | 8.83 | 9.31 | 8.74 | 9.23 | 9.20 | 4.29% | 396,565 |
| Nov 26, 2025 | 8.60 | 9.03 | 8.50 | 8.85 | 8.82 | 1.03% | 647,565 |
| Nov 25, 2025 | 8.84 | 8.90 | 8.61 | 8.76 | 8.73 | 0.69% | 331,860 |
| Nov 24, 2025 | 8.72 | 8.80 | 8.55 | 8.70 | 8.67 | 1.16% | 559,850 |
| Nov 21, 2025 | 8.70 | 8.70 | 8.47 | 8.60 | 8.57 | -3.04% | 577,450 |
| Nov 20, 2025 | 8.93 | 9.07 | 8.81 | 8.87 | 8.84 | -0.34% | 272,809 |
| Nov 19, 2025 | 8.59 | 8.92 | 8.53 | 8.90 | 8.87 | 5.95% | 530,938 |
| Nov 18, 2025 | 8.40 | 8.44 | 8.25 | 8.40 | 8.37 | -1.52% | 280,675 |
| Nov 17, 2025 | 8.42 | 8.64 | 8.42 | 8.53 | 8.50 | 1.43% | 146,118 |
| Nov 14, 2025 | 8.53 | 8.59 | 8.19 | 8.41 | 8.38 | -4.97% | 336,541 |
| Nov 13, 2025 | 8.38 | 8.85 | 8.34 | 8.85 | 8.82 | 7.80% | 627,377 |
| Nov 12, 2025 | 8.34 | 8.35 | 8.20 | 8.21 | 8.18 | -1.08% | 137,697 |
| Nov 11, 2025 | 8.36 | 8.43 | 8.29 | 8.30 | 8.27 | -1.66% | 280,613 |
| Nov 10, 2025 | 8.18 | 8.44 | 8.18 | 8.44 | 8.41 | 3.30% | 266,466 |
| Nov 7, 2025 | 8.00 | 8.22 | 7.98 | 8.17 | 8.14 | 2.12% | 434,701 |
| Nov 6, 2025 | 7.88 | 8.08 | 7.88 | 8.00 | 7.97 | 0.63% | 154,867 |
| Nov 5, 2025 | 7.91 | 8.03 | 7.86 | 7.95 | 7.92 | - | 394,892 |