Cmb.Tech NV (EBR:CMBT)
Belgium · Delayed Price · Currency is EUR 12.52
+0.08 (0.64%)
Mar 2, 2026, 5:35 PM CET
Cmb.Tech NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |