Cmb.Tech NV (FRA:OCW)
Germany · Delayed Price · Currency is EUR 9.00
+0.18 (2.04%)
At close: Nov 27, 2025
Cmb.Tech NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.09 | 9.25 | 9.09 | 9.17 | 9.17 | 1.89% | 608 |
| Nov 27, 2025 | 8.70 | 9.16 | 8.70 | 9.00 | 9.00 | 2.04% | 2,335 |
| Nov 26, 2025 | 8.68 | 8.82 | 8.68 | 8.82 | 8.82 | 3.28% | 5,574 |
| Nov 25, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -2.62% | - |
| Nov 24, 2025 | 8.50 | 8.90 | 8.50 | 8.77 | 8.77 | 2.21% | 5,406 |
| Nov 21, 2025 | 8.64 | 8.64 | 8.51 | 8.58 | 8.58 | -2.72% | 5,881 |
| Nov 20, 2025 | 8.81 | 9.00 | 8.78 | 8.82 | 8.82 | 0.80% | 5,700 |
| Nov 19, 2025 | 8.39 | 8.75 | 8.39 | 8.75 | 8.75 | 4.92% | 9,289 |
| Nov 18, 2025 | 8.29 | 8.34 | 8.29 | 8.34 | 8.34 | -0.12% | 698 |
| Nov 17, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | 1,000 |
| Nov 14, 2025 | 8.29 | 8.30 | 8.29 | 8.30 | 8.30 | -2.24% | 5,813 |
| Nov 13, 2025 | 8.08 | 8.49 | 8.08 | 8.49 | 8.49 | 3.92% | 302 |
| Nov 12, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -1.80% | - |
| Nov 11, 2025 | 8.29 | 8.32 | 8.24 | 8.32 | 8.32 | 1.59% | 7,406 |
| Nov 10, 2025 | 8.02 | 8.40 | 8.02 | 8.19 | 8.19 | 3.80% | 15,601 |
| Nov 7, 2025 | 7.85 | 7.92 | 7.85 | 7.89 | 7.89 | -2.35% | 2,404 |
| Nov 6, 2025 | 7.80 | 8.08 | 7.80 | 8.08 | 8.08 | 0.62% | 320 |
| Nov 5, 2025 | 7.80 | 8.03 | 7.80 | 8.03 | 8.03 | -1.47% | 4,289 |
| Nov 4, 2025 | 7.94 | 8.15 | 7.94 | 8.15 | 8.15 | 0.12% | 800 |
| Nov 3, 2025 | 8.10 | 8.18 | 8.10 | 8.14 | 8.14 | -2.63% | 785 |
| Oct 31, 2025 | 7.97 | 8.36 | 7.97 | 8.36 | 8.36 | 5.03% | 500 |
| Oct 30, 2025 | 7.88 | 7.96 | 7.88 | 7.96 | 7.96 | -2.81% | 3,577 |
| Oct 29, 2025 | 7.68 | 8.21 | 7.68 | 8.19 | 8.19 | 2.63% | 8,308 |
| Oct 28, 2025 | 7.79 | 8.07 | 7.79 | 7.98 | 7.98 | -0.25% | 975 |
| Oct 27, 2025 | 8.01 | 8.04 | 7.89 | 8.00 | 8.00 | -3.96% | 2,520 |
| Oct 24, 2025 | 8.12 | 8.42 | 8.12 | 8.33 | 8.33 | -1.19% | 501 |
| Oct 23, 2025 | 7.92 | 8.44 | 7.92 | 8.43 | 8.43 | 3.18% | 3,835 |
| Oct 22, 2025 | 7.92 | 8.17 | 7.80 | 8.17 | 8.17 | -0.97% | 2,575 |
| Oct 21, 2025 | 8.11 | 8.25 | 8.11 | 8.25 | 8.25 | -2.14% | 2,402 |
| Oct 20, 2025 | 7.96 | 8.43 | 7.96 | 8.43 | 8.43 | 8.22% | 3,423 |
| Oct 17, 2025 | 8.17 | 8.17 | 7.79 | 7.79 | 7.79 | -1.89% | 3,735 |
| Oct 16, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.89% | - |
| Oct 15, 2025 | 7.75 | 7.92 | 7.75 | 7.87 | 7.87 | 2.47% | 3,321 |
| Oct 14, 2025 | 8.20 | 8.20 | 7.63 | 7.68 | 7.68 | -9.22% | 3,109 |
| Oct 13, 2025 | 7.64 | 8.46 | 7.64 | 8.46 | 8.46 | 7.77% | 8,531 |
| Oct 10, 2025 | 7.72 | 7.85 | 7.68 | 7.85 | 7.85 | 3.29% | 2,063 |
| Oct 9, 2025 | 7.56 | 7.60 | 7.56 | 7.60 | 7.60 | -4.52% | 114 |
| Oct 8, 2025 | 7.67 | 7.96 | 7.56 | 7.96 | 7.96 | 0.51% | 6,418 |
| Oct 7, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 1.28% | - |
| Oct 6, 2025 | 7.80 | 8.11 | 7.80 | 7.82 | 7.82 | 1.96% | 5,248 |
| Oct 3, 2025 | 7.86 | 7.86 | 7.67 | 7.67 | 7.67 | -5.19% | 690 |
| Oct 2, 2025 | 7.86 | 8.09 | 7.86 | 8.09 | 8.09 | 2.80% | 4 |
| Oct 1, 2025 | 7.99 | 7.99 | 7.87 | 7.87 | 7.87 | -1.87% | 3,757 |
| Sep 30, 2025 | 8.05 | 8.05 | 8.02 | 8.02 | 7.98 | -1.72% | 147 |
| Sep 29, 2025 | 8.34 | 8.62 | 8.16 | 8.16 | 8.12 | 1.49% | 1,245 |
| Sep 26, 2025 | 8.06 | 8.06 | 8.04 | 8.04 | 8.00 | 0.25% | 1,506 |
| Sep 25, 2025 | 8.52 | 8.52 | 8.01 | 8.02 | 7.98 | -7.82% | 9,797 |
| Sep 24, 2025 | 8.39 | 8.70 | 8.32 | 8.70 | 8.65 | 3.33% | 9,628 |
| Sep 23, 2025 | 7.62 | 8.43 | 7.62 | 8.42 | 8.38 | 10.21% | 5,090 |
| Sep 22, 2025 | 7.69 | 7.96 | 7.64 | 7.64 | 7.60 | -4.02% | 1,160 |