Cmb.Tech NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	15.94	16.28	15.76	15.82	-	-0.50%	89,139
Aug 28, 2026	16.06	16.36	15.80	15.90	15.90	1.92%	182,301
Aug 27, 2026	15.54	15.88	15.22	15.60	15.60	2.77%	224,643
Aug 26, 2026	15.42	15.78	15.18	15.18	15.18	-1.81%	166,936
Aug 25, 2026	15.50	15.70	15.44	15.46	15.46	-0.51%	107,057
Aug 24, 2026	15.38	15.66	15.30	15.54	15.54	-1.15%	89,021
Aug 21, 2026	15.12	15.90	15.04	15.72	15.72	3.97%	163,029
Aug 20, 2026	15.44	15.50	15.02	15.12	15.12	-1.95%	66,319
Aug 19, 2026	15.08	15.44	15.06	15.42	15.42	2.66%	175,334
Aug 18, 2026	15.10	15.16	14.88	15.02	15.02	-0.40%	96,256
Aug 17, 2026	14.86	15.22	14.86	15.08	15.08	1.34%	94,687
Aug 14, 2026	14.72	14.94	14.60	14.88	14.88	1.09%	68,015
Aug 13, 2026	14.44	14.88	14.44	14.72	14.72	2.22%	73,575
Aug 12, 2026	14.14	14.52	13.90	14.40	14.40	2.71%	77,290
Aug 11, 2026	14.10	14.54	13.94	14.02	14.02	-0.14%	129,949
Aug 10, 2026	13.96	14.36	13.96	14.04	14.04	-	76,289
Aug 7, 2026	14.24	14.44	14.00	14.04	14.04	-0.99%	83,000
Aug 6, 2026	13.88	14.32	13.76	14.18	14.18	1.87%	83,573
Aug 5, 2026	13.86	14.32	13.78	13.92	13.92	-	163,880
Aug 4, 2026	14.16	14.42	13.92	13.92	13.92	-1.00%	70,617
Aug 3, 2026	14.02	14.26	13.86	14.06	14.06	-0.14%	109,778
Jul 31, 2026	14.00	14.30	14.00	14.08	14.08	2.33%	110,419
Jul 30, 2026	13.66	13.88	13.58	13.76	13.76	0.88%	111,724
Jul 29, 2026	13.72	13.92	13.56	13.64	13.64	1.19%	95,235
Jul 28, 2026	13.44	13.74	13.36	13.48	13.48	0.15%	56,752
Jul 27, 2026	13.72	13.72	13.36	13.46	13.46	-2.89%	77,948
Jul 24, 2026	13.78	14.04	13.66	13.86	13.86	0.87%	72,821
Jul 23, 2026	13.50	13.84	13.44	13.74	13.74	1.93%	58,062
Jul 22, 2026	13.68	13.80	13.46	13.48	13.48	-1.03%	66,576
Jul 21, 2026	13.16	13.68	13.16	13.62	13.62	1.95%	128,745
Jul 20, 2026	13.14	13.42	12.92	13.36	13.36	2.14%	87,940
Jul 17, 2026	13.58	13.58	13.00	13.08	13.08	-5.22%	94,583
Jul 16, 2026	13.56	13.86	13.38	13.80	13.80	2.68%	103,302
Jul 15, 2026	13.92	13.92	13.44	13.44	13.44	-3.17%	90,395
Jul 14, 2026	13.74	14.04	13.62	13.88	13.88	1.91%	157,602
Jul 13, 2026	13.66	13.98	13.60	13.62	13.62	1.49%	128,987
Jul 10, 2026	13.02	13.48	13.02	13.42	13.42	3.23%	100,491
Jul 9, 2026	13.60	13.60	13.00	13.00	13.00	-4.55%	99,176
Jul 8, 2026	13.40	13.70	13.36	13.62	13.62	2.41%	97,294
Jul 7, 2026	13.38	13.54	13.18	13.30	13.30	-1.48%	109,915
Jul 6, 2026	13.30	13.58	13.02	13.50	13.50	2.12%	413,150
Jul 3, 2026	12.76	13.30	12.76	13.22	13.22	2.48%	82,969
Jul 2, 2026	12.38	13.14	12.38	12.90	12.90	3.20%	166,275
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