Cmb.Tech NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	14.68	14.76	14.32	14.58	14.58	-3.19%	241,201
May 21, 2026	15.00	15.36	14.92	15.06	15.06	0.80%	279,134
May 20, 2026	14.24	15.04	14.22	14.94	14.94	2.47%	370,843
May 19, 2026	13.56	14.66	13.56	14.58	14.58	12.15%	493,275
May 18, 2026	12.86	13.04	12.78	13.00	13.00	0.93%	183,486
May 15, 2026	12.92	12.92	12.64	12.88	12.88	0.47%	163,574
May 14, 2026	12.92	12.96	12.76	12.82	12.82	-0.31%	116,729
May 13, 2026	12.90	13.40	12.84	12.86	12.86	0.63%	297,494
May 12, 2026	12.62	12.88	12.60	12.78	12.78	1.59%	172,486
May 11, 2026	12.70	12.88	12.52	12.58	12.58	-1.26%	167,190
May 8, 2026	12.62	12.82	12.58	12.74	12.74	2.08%	170,212
May 7, 2026	12.54	12.80	12.40	12.48	12.48	-1.27%	208,932
May 6, 2026	12.88	13.10	12.64	12.64	12.64	-1.86%	314,637
May 5, 2026	12.32	13.08	12.32	12.88	12.88	3.87%	378,918
May 4, 2026	11.82	12.46	11.82	12.40	12.40	6.71%	303,361
Apr 30, 2026	11.42	11.76	11.42	11.62	11.62	2.11%	168,425
Apr 29, 2026	11.28	11.50	11.28	11.38	11.38	0.71%	99,954
Apr 28, 2026	11.20	11.44	11.16	11.30	11.30	2.73%	177,568
Apr 27, 2026	11.00	11.18	10.96	11.00	11.00	1.29%	124,683
Apr 24, 2026	11.10	11.10	10.82	10.86	10.86	-2.34%	258,582
Apr 23, 2026	11.08	11.22	11.00	11.12	11.12	2.77%	185,231
Apr 22, 2026	11.50	11.60	10.82	10.82	10.82	-3.91%	337,360
Apr 21, 2026	11.36	11.64	11.20	11.26	11.26	-1.05%	171,982
Apr 20, 2026	11.24	11.38	10.92	11.38	11.38	1.07%	252,664
Apr 17, 2026	11.00	11.32	10.90	11.26	11.26	1.62%	233,373
Apr 16, 2026	11.26	11.26	10.96	11.08	11.08	-1.60%	159,559
Apr 15, 2026	10.94	11.44	10.86	11.26	11.26	1.99%	279,337
Apr 14, 2026	10.66	11.08	10.66	11.04	11.04	3.33%	274,668
Apr 13, 2026	10.58	10.96	10.52	10.78	10.68	1.70%	149,894
Apr 10, 2026	10.88	10.90	10.52	10.60	10.51	-4.33%	167,520
Apr 9, 2026	10.98	11.20	10.98	11.08	10.98	0.18%	99,943
Apr 8, 2026	11.22	11.22	10.66	11.06	10.96	-	289,991
Apr 7, 2026	11.10	11.44	10.94	11.06	10.96	-1.25%	283,436
Apr 2, 2026	10.80	11.26	10.68	11.20	11.10	2.56%	203,280
Apr 1, 2026	11.02	11.06	10.82	10.92	10.82	-0.18%	135,530
Mar 31, 2026	11.00	11.10	10.80	10.94	10.84	-1.26%	243,879
Mar 30, 2026	11.00	11.22	10.86	11.08	10.98	0.54%	126,261
Mar 27, 2026	11.16	11.16	10.90	11.02	10.92	-1.25%	158,503
Mar 26, 2026	10.98	11.26	10.84	11.16	11.06	1.27%	179,327
Mar 25, 2026	11.08	11.12	10.86	11.02	10.92	0.36%	162,599
Mar 24, 2026	10.70	11.00	10.62	10.98	10.88	3.00%	147,479
Mar 23, 2026	10.50	10.92	10.28	10.66	10.57	-0.93%	252,861
Mar 20, 2026	11.16	11.16	10.64	10.76	10.66	-3.41%	409,764
Mar 19, 2026	11.16	11.22	10.88	11.14	11.04	-1.07%	355,861
Mar 18, 2026	10.86	11.34	10.78	11.26	11.16	3.87%	212,379
Mar 17, 2026	10.82	10.98	10.72	10.84	10.74	1.50%	184,095
Mar 16, 2026	10.50	10.70	10.40	10.68	10.59	1.52%	318,589
Mar 13, 2026	10.74	10.74	10.32	10.52	10.43	-2.77%	296,477
Mar 12, 2026	11.20	11.24	10.70	10.82	10.72	-3.74%	285,247
Mar 11, 2026	11.48	11.50	11.09	11.24	11.14	-3.60%	216,938