Cmb.Tech NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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