Cmb.Tech NV (LON:0K9A)
London · Delayed Price · Currency is GBP · Price in EUR 10.52
-0.44 (-4.01%)
At close: Feb 12, 2026
Cmb.Tech NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 10.50 | 10.96 | 10.58 | 10.96 | 10.96 | 2.43% | 18,630 |
| Feb 10, 2026 | 10.71 | 10.70 | 10.60 | 10.70 | 10.70 | 1.33% | 23,423 |
| Feb 9, 2026 | 10.40 | 10.66 | 10.50 | 10.56 | 10.56 | 3.94% | 48,801 |
| Feb 6, 2026 | 10.22 | 10.28 | 10.16 | 10.16 | 10.16 | -1.17% | 5,275 |
| Feb 5, 2026 | 10.26 | 10.36 | 10.28 | 10.28 | 10.28 | -0.77% | 10,847 |
| Feb 4, 2026 | 10.61 | 11.00 | 10.32 | 10.36 | 10.36 | -3.90% | 37,865 |
| Feb 3, 2026 | 10.90 | 11.02 | 10.78 | 10.78 | 10.78 | -0.74% | 40,797 |
| Feb 2, 2026 | 10.65 | 10.88 | 10.48 | 10.86 | 10.86 | -1.45% | 84,634 |
| Jan 30, 2026 | 10.80 | 11.02 | 10.60 | 11.02 | 11.02 | 3.77% | 50,266 |
| Jan 29, 2026 | 10.67 | 10.80 | 10.62 | 10.62 | 10.62 | 0.95% | 60,482 |
| Jan 28, 2026 | 10.10 | 10.58 | 10.06 | 10.52 | 10.52 | 2.33% | 46,002 |
| Jan 27, 2026 | 9.97 | 10.36 | 9.93 | 10.28 | 10.28 | 3.84% | 53,278 |
| Jan 26, 2026 | 9.74 | 10.00 | 9.71 | 9.90 | 9.90 | 0.20% | 3,901 |
| Jan 23, 2026 | 9.70 | 9.91 | 9.58 | 9.88 | 9.88 | 2.07% | 1,774 |
| Jan 22, 2026 | 10.08 | 10.08 | 9.68 | 9.68 | 9.68 | -2.32% | 75,097 |
| Jan 21, 2026 | 9.78 | 10.06 | 9.70 | 9.91 | 9.91 | 2.16% | 75,021 |
| Jan 20, 2026 | 9.70 | 9.71 | 9.61 | 9.70 | 9.70 | -0.31% | 19,583 |
| Jan 19, 2026 | 9.91 | 9.89 | 9.70 | 9.73 | 9.73 | -2.70% | 1,963 |
| Jan 16, 2026 | 9.83 | 10.10 | 9.84 | 10.00 | 10.00 | 3.63% | 17,780 |
| Jan 15, 2026 | 10.04 | 9.91 | 9.65 | 9.65 | 9.65 | -3.11% | 67,230 |
| Jan 14, 2026 | 9.89 | 10.04 | 9.81 | 9.96 | 9.96 | 1.74% | 26,093 |
| Jan 13, 2026 | 9.55 | 9.85 | 9.51 | 9.79 | 9.79 | 4.48% | 34,078 |
| Jan 12, 2026 | 9.72 | 9.74 | 9.37 | 9.37 | 9.37 | -3.50% | 85,566 |
| Jan 9, 2026 | 9.57 | 9.81 | 9.66 | 9.71 | 9.71 | -0.41% | 29,924 |
| Jan 8, 2026 | 9.03 | 9.75 | 8.98 | 9.75 | 9.75 | 13.90% | 113,559 |
| Jan 7, 2026 | 8.60 | 8.59 | 8.29 | 8.56 | 8.56 | 0.59% | 79,388 |
| Jan 6, 2026 | 8.23 | 8.51 | 8.18 | 8.51 | 8.51 | 3.78% | 62,941 |
| Jan 5, 2026 | 7.98 | 8.25 | 8.03 | 8.20 | 8.17 | 1.11% | 81,999 |
| Jan 2, 2026 | 8.32 | 8.52 | 8.11 | 8.11 | 8.08 | - | 59,301 |
| Dec 31, 2025 | 8.17 | 8.17 | 8.11 | 8.11 | 8.08 | -1.70% | 48,733 |
| Dec 30, 2025 | 8.24 | 8.29 | 8.25 | 8.25 | 8.22 | -0.72% | 16,235 |
| Dec 29, 2025 | 8.17 | 8.33 | 8.17 | 8.31 | 8.28 | 2.59% | 31,804 |
| Dec 24, 2025 | 8.07 | 8.14 | 8.09 | 8.10 | 8.07 | 0.75% | 42,860 |
| Dec 23, 2025 | 8.23 | 8.16 | 8.04 | 8.04 | 8.01 | -2.07% | 139,725 |
| Dec 22, 2025 | 8.20 | 8.27 | 8.14 | 8.21 | 8.18 | 1.23% | 43,806 |
| Dec 19, 2025 | 8.14 | 8.12 | 7.99 | 8.11 | 8.08 | - | 11,918 |
| Dec 18, 2025 | 8.17 | 8.27 | 8.11 | 8.11 | 8.08 | -0.98% | 37,557 |
| Dec 17, 2025 | 8.31 | 8.40 | 8.10 | 8.19 | 8.16 | -1.92% | 50,865 |
| Dec 16, 2025 | 8.32 | 8.35 | 8.30 | 8.35 | 8.32 | 0.60% | 4,370 |
| Dec 15, 2025 | 8.26 | 8.31 | 8.25 | 8.30 | 8.27 | 0.61% | 17,628 |
| Dec 12, 2025 | 8.38 | 8.53 | 8.25 | 8.25 | 8.22 | -1.20% | 36,688 |
| Dec 11, 2025 | 8.65 | 8.59 | 8.35 | 8.35 | 8.32 | -2.34% | 25,570 |
| Dec 10, 2025 | 8.93 | 9.00 | 8.55 | 8.55 | 8.52 | -4.15% | 76,611 |
| Dec 9, 2025 | 9.26 | 9.36 | 8.92 | 8.92 | 8.89 | -4.80% | 37,371 |
| Dec 8, 2025 | 9.31 | 9.41 | 9.30 | 9.37 | 9.34 | 0.43% | 33,106 |
| Dec 5, 2025 | 9.39 | 9.42 | 9.30 | 9.33 | 9.30 | -1.37% | 35,134 |
| Dec 4, 2025 | 9.51 | 9.65 | 9.46 | 9.46 | 9.43 | -0.94% | 58,755 |
| Dec 3, 2025 | 9.11 | 9.66 | 9.48 | 9.55 | 9.52 | 4.14% | 9,751 |
| Dec 2, 2025 | 9.20 | 9.26 | 9.16 | 9.17 | 9.14 | -1.08% | 6,351 |
| Dec 1, 2025 | 9.48 | 9.53 | 9.27 | 9.27 | 9.24 | -1.49% | 45,681 |