Cmb.Tech NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	114.00	114.00	109.20	110.80	110.80	-2.81%	413,771
Jan 9, 2026	113.60	115.60	112.80	114.00	114.00	0.88%	664,337
Jan 8, 2026	108.80	113.00	107.40	113.00	113.00	9.28%	962,367
Jan 7, 2026	98.40	103.40	98.00	103.40	103.40	3.50%	601,821
Jan 6, 2026	96.90	99.90	96.20	99.90	99.90	2.57%	316,068
Jan 5, 2026	97.40	98.40	95.00	97.40	96.90	1.14%	340,921
Jan 2, 2026	100.60	101.40	96.30	96.30	95.80	-1.93%	828,985
Dec 30, 2025	98.10	98.80	97.50	98.20	97.69	0.20%	215,976
Dec 29, 2025	97.60	98.60	97.10	98.00	97.49	2.40%	229,848
Dec 23, 2025	97.40	97.40	95.60	95.70	95.21	-1.95%	170,552
Dec 22, 2025	97.70	98.50	96.60	97.60	97.10	1.24%	202,663
Dec 19, 2025	96.60	96.70	95.20	96.40	95.90	-0.72%	233,964
Dec 18, 2025	98.50	99.50	96.90	97.10	96.60	-0.61%	181,797
Dec 17, 2025	101.40	101.40	97.60	97.70	97.20	-2.10%	225,665
Dec 16, 2025	98.90	100.80	98.90	99.80	99.29	0.91%	169,599
Dec 15, 2025	98.80	99.50	97.80	98.90	98.39	-0.80%	435,362
Dec 12, 2025	99.70	101.20	98.70	99.70	99.19	-0.50%	343,889
Dec 11, 2025	101.40	102.00	99.20	100.20	99.68	-1.57%	325,088
Dec 10, 2025	105.00	105.20	101.80	101.80	101.27	-3.23%	415,973
Dec 9, 2025	110.80	110.80	105.20	105.20	104.66	-5.23%	365,841
Dec 8, 2025	110.00	111.40	109.60	111.00	110.43	1.09%	184,972
Dec 5, 2025	110.00	111.00	108.40	109.80	109.23	-1.26%	259,152
Dec 4, 2025	113.40	114.00	111.20	111.20	110.63	-1.77%	186,087
Dec 3, 2025	110.40	114.00	110.40	113.20	112.62	4.24%	533,231
Dec 2, 2025	109.60	109.60	107.40	108.60	108.04	-0.91%	421,614
Dec 1, 2025	111.60	112.40	109.40	109.60	109.03	-1.79%	334,473
Nov 28, 2025	110.20	111.80	107.40	111.60	111.02	2.95%	777,427
Nov 27, 2025	104.40	108.80	103.80	108.40	107.84	3.83%	389,094
Nov 26, 2025	102.80	107.00	100.80	104.40	103.86	1.36%	620,447
Nov 25, 2025	104.20	105.40	102.20	103.00	102.47	1.98%	295,911
Nov 24, 2025	104.20	104.20	101.00	101.00	100.48	-0.79%	624,723
Nov 21, 2025	103.40	103.40	100.40	101.80	101.27	-3.96%	508,641
Nov 20, 2025	103.80	106.40	103.00	106.00	105.45	2.71%	364,077
Nov 19, 2025	99.60	103.20	99.60	103.20	102.67	6.06%	910,921
Nov 18, 2025	99.60	99.60	96.60	97.30	96.80	-2.70%	260,505
Nov 17, 2025	98.20	101.00	98.20	100.00	99.48	3.31%	321,200
Nov 14, 2025	99.00	99.50	95.90	96.80	96.30	-3.78%	369,337
Nov 13, 2025	97.70	100.60	96.80	100.60	100.08	4.68%	544,218
Nov 12, 2025	96.60	97.10	95.60	96.10	95.60	-0.62%	269,100
Nov 11, 2025	97.50	98.10	96.70	96.70	96.20	-1.12%	185,725
Nov 10, 2025	96.00	97.80	95.20	97.80	97.30	2.62%	233,980
Nov 7, 2025	94.00	95.30	93.80	95.30	94.81	0.53%	209,951
Nov 6, 2025	92.30	94.90	92.30	94.80	94.31	2.71%	132,631
Nov 5, 2025	92.20	94.00	92.10	92.30	91.82	-0.86%	167,461
Nov 4, 2025	94.20	94.40	93.00	93.10	92.62	-2.62%	175,190
Nov 3, 2025	96.80	98.10	95.20	95.60	95.11	0.63%	298,542
Oct 31, 2025	95.00	95.40	93.40	95.00	94.51	0.64%	168,286
Oct 30, 2025	93.50	95.10	92.90	94.40	93.91	1.07%	345,476
Oct 29, 2025	90.70	94.70	90.70	93.40	92.92	3.43%	376,934
Oct 28, 2025	91.30	92.20	90.10	90.30	89.83	-1.10%	144,413