Cmb.Tech NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	12.28	12.56	12.18	12.50	12.50	0.81%	145,231
Jun 30, 2026	12.38	12.62	12.26	12.40	12.40	-0.32%	446,910
Jun 29, 2026	12.70	12.88	12.44	12.44	12.44	-0.48%	211,567
Jun 26, 2026	12.90	12.90	12.44	12.50	12.50	-4.87%	200,754
Jun 25, 2026	13.68	13.68	13.14	13.14	13.14	-4.78%	85,578
Jun 24, 2026	13.98	14.20	13.74	13.80	13.80	-0.43%	107,803
Jun 23, 2026	13.36	13.90	13.26	13.86	13.86	5.00%	180,391
Jun 22, 2026	12.96	13.26	12.80	13.20	13.20	3.77%	191,915
Jun 19, 2026	12.56	12.72	12.47	12.72	12.72	2.42%	162,408
Jun 18, 2026	12.86	12.86	12.20	12.42	12.42	-4.02%	221,624
Jun 17, 2026	12.98	13.08	12.86	12.94	12.94	-0.31%	81,501
Jun 16, 2026	13.36	13.50	12.90	12.98	12.98	-2.70%	126,613
Jun 15, 2026	13.30	13.46	13.10	13.34	13.34	0.15%	160,024
Jun 12, 2026	13.00	13.32	12.76	13.32	13.32	0.60%	107,415
Jun 11, 2026	13.00	13.30	12.86	13.24	13.24	0.91%	204,100
Jun 10, 2026	12.72	13.12	12.60	13.12	13.12	4.46%	116,363
Jun 9, 2026	12.54	12.62	12.34	12.56	12.56	0.16%	114,961
Jun 8, 2026	12.82	12.96	12.54	12.54	12.54	-2.34%	151,802
Jun 5, 2026	12.48	12.94	12.38	12.84	12.84	1.42%	125,892
Jun 4, 2026	12.84	12.84	12.56	12.66	12.66	-2.62%	142,349
Jun 3, 2026	12.70	13.00	12.44	13.00	13.00	2.52%	201,345
Jun 2, 2026	12.90	13.02	12.64	12.68	12.68	-2.17%	192,043
Jun 1, 2026	13.36	13.52	13.28	13.46	12.96	-0.74%	208,781
May 29, 2026	13.40	13.56	13.14	13.56	13.06	-0.29%	835,016
May 28, 2026	13.70	13.80	13.40	13.60	13.10	-1.31%	211,365
May 27, 2026	14.20	14.20	13.66	13.78	13.27	-3.64%	190,437
May 26, 2026	14.44	14.52	14.20	14.30	13.77	-2.05%	206,860
May 25, 2026	14.50	14.66	14.40	14.60	14.06	0.14%	52,666
May 22, 2026	14.68	14.76	14.32	14.58	14.04	-3.19%	241,201
May 21, 2026	15.00	15.36	14.92	15.06	14.50	0.80%	279,134
May 20, 2026	14.24	15.04	14.22	14.94	14.39	2.47%	370,843
May 19, 2026	13.56	14.66	13.56	14.58	14.04	12.15%	493,275
May 18, 2026	12.86	13.04	12.78	13.00	12.52	0.93%	183,486
May 15, 2026	12.92	12.92	12.64	12.88	12.40	0.47%	163,574
May 14, 2026	12.92	12.96	12.76	12.82	12.34	-0.31%	116,729
May 13, 2026	12.90	13.40	12.84	12.86	12.38	0.63%	297,494
May 12, 2026	12.62	12.88	12.60	12.78	12.31	1.59%	172,486
May 11, 2026	12.70	12.88	12.52	12.58	12.11	-1.26%	167,190
May 8, 2026	12.62	12.82	12.58	12.74	12.27	2.08%	170,212
May 7, 2026	12.54	12.80	12.40	12.48	12.02	-1.27%	208,932
May 6, 2026	12.88	13.10	12.64	12.64	12.17	-1.86%	314,637
May 5, 2026	12.32	13.08	12.32	12.88	12.40	3.87%	378,918
May 4, 2026	11.82	12.46	11.82	12.40	11.94	6.71%	303,361
Apr 30, 2026	11.42	11.76	11.42	11.62	11.19	2.11%	168,425
Apr 29, 2026	11.28	11.50	11.28	11.38	10.96	0.71%	99,954
Apr 28, 2026	11.20	11.44	11.16	11.30	10.88	2.73%	177,568
Apr 27, 2026	11.00	11.18	10.96	11.00	10.59	1.29%	124,683
Apr 24, 2026	11.10	11.10	10.82	10.86	10.46	-2.34%	258,582
Apr 23, 2026	11.08	11.22	11.00	11.12	10.71	2.77%	185,231
Apr 22, 2026	11.50	11.60	10.82	10.82	10.42	-3.91%	337,360