Cmb.Tech NV (EBR:CMBT)
Belgium · Delayed Price · Currency is EUR 11.62
+0.24 (2.11%)
Apr 30, 2026, 5:35 PM CET
Cmb.Tech NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.41% | 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 |
| Mar 10, 2026 | 11.54 | 11.68 | 11.24 | 11.66 | 11.56 | 1.22% | 191,826 |
| Mar 9, 2026 | 11.16 | 11.54 | 11.00 | 11.52 | 11.42 | 1.23% | 304,496 |
| Mar 6, 2026 | 11.76 | 11.80 | 11.10 | 11.38 | 11.28 | -3.23% | 305,222 |
| Mar 5, 2026 | 12.20 | 12.20 | 11.70 | 11.76 | 11.66 | -2.33% | 367,321 |
| Mar 4, 2026 | 12.22 | 12.26 | 11.88 | 12.04 | 11.93 | -3.22% | 294,516 |
| Mar 3, 2026 | 12.58 | 12.60 | 12.20 | 12.44 | 12.33 | -0.64% | 286,637 |
| Mar 2, 2026 | 12.80 | 13.02 | 12.20 | 12.52 | 12.41 | 0.64% | 468,187 |
| Feb 27, 2026 | 12.14 | 12.46 | 12.02 | 12.44 | 12.33 | 4.19% | 372,218 |
| Feb 26, 2026 | 11.98 | 12.30 | 11.78 | 11.94 | 11.83 | -2.29% | 403,881 |
| Feb 25, 2026 | 12.30 | 12.42 | 12.06 | 12.22 | 12.11 | - | 286,283 |
| Feb 24, 2026 | 11.98 | 12.34 | 11.98 | 12.22 | 12.11 | 2.35% | 195,552 |
| Feb 23, 2026 | 11.88 | 11.94 | 11.78 | 11.94 | 11.83 | 0.17% | 181,653 |
| Feb 20, 2026 | 11.60 | 11.92 | 11.54 | 11.92 | 11.81 | 2.76% | 245,039 |
| Feb 19, 2026 | 11.44 | 11.70 | 11.38 | 11.60 | 11.50 | 1.22% | 212,420 |
| Feb 18, 2026 | 11.20 | 11.66 | 11.20 | 11.46 | 11.36 | 3.62% | 268,642 |