Cmb.Tech NV (OSL:CMBTO)
Norway · Delayed Price · Currency is NOK 133.00
+1.40 (1.06%)
At close: Feb 20, 2026
Cmb.Tech NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 131.40 | 133.40 | 130.40 | 133.00 | 133.00 | 1.06% | 307,218 |
| Feb 19, 2026 | 128.20 | 131.60 | 127.40 | 131.60 | 131.60 | 2.65% | 240,884 |
| Feb 18, 2026 | 126.60 | 130.40 | 126.40 | 128.20 | 128.20 | 4.23% | 332,311 |
| Feb 17, 2026 | 125.60 | 126.00 | 122.80 | 123.00 | 123.00 | -2.38% | 233,605 |
| Feb 16, 2026 | 122.00 | 126.00 | 122.00 | 126.00 | 126.00 | 3.11% | 158,421 |
| Feb 13, 2026 | 119.40 | 122.60 | 119.00 | 122.20 | 122.20 | 1.50% | 208,524 |
| Feb 12, 2026 | 123.00 | 125.00 | 120.00 | 120.40 | 120.40 | -1.95% | 409,429 |
| Feb 11, 2026 | 116.80 | 125.00 | 116.80 | 122.80 | 122.80 | 1.99% | 314,218 |
| Feb 10, 2026 | 121.40 | 121.60 | 119.40 | 120.40 | 120.40 | - | 152,218 |
| Feb 9, 2026 | 120.40 | 122.60 | 120.20 | 120.40 | 120.40 | 0.33% | 189,971 |
| Feb 6, 2026 | 117.80 | 120.20 | 116.60 | 120.00 | 120.00 | 0.50% | 214,273 |
| Feb 5, 2026 | 118.00 | 120.60 | 116.80 | 119.40 | 119.40 | 0.51% | 148,096 |
| Feb 4, 2026 | 123.80 | 124.00 | 118.80 | 118.80 | 118.80 | -3.10% | 262,478 |
| Feb 3, 2026 | 124.60 | 126.40 | 122.20 | 122.60 | 122.60 | -1.61% | 310,467 |
| Feb 2, 2026 | 122.60 | 124.80 | 120.20 | 124.60 | 124.60 | -0.80% | 286,877 |
| Jan 30, 2026 | 123.40 | 125.80 | 121.00 | 125.60 | 125.60 | 2.95% | 384,602 |
| Jan 29, 2026 | 122.20 | 123.80 | 121.60 | 122.00 | 122.00 | 0.66% | 260,619 |
| Jan 28, 2026 | 118.60 | 121.20 | 117.80 | 121.20 | 121.20 | 2.02% | 404,619 |
| Jan 27, 2026 | 114.80 | 120.00 | 114.20 | 118.80 | 118.80 | 3.66% | 712,094 |
| Jan 26, 2026 | 113.60 | 116.20 | 113.40 | 114.60 | 114.60 | -0.17% | 268,323 |
| Jan 23, 2026 | 112.60 | 114.80 | 111.20 | 114.80 | 114.80 | 2.87% | 210,424 |
| Jan 22, 2026 | 116.80 | 117.60 | 111.60 | 111.60 | 111.60 | -3.29% | 340,828 |
| Jan 21, 2026 | 113.60 | 117.60 | 113.40 | 115.40 | 115.40 | 1.94% | 280,376 |
| Jan 20, 2026 | 113.60 | 114.60 | 112.60 | 113.20 | 113.20 | -0.70% | 161,725 |
| Jan 19, 2026 | 114.20 | 115.00 | 113.40 | 114.00 | 114.00 | -3.39% | 253,548 |
| Jan 16, 2026 | 114.60 | 118.20 | 114.60 | 118.00 | 118.00 | 4.06% | 276,862 |
| Jan 15, 2026 | 116.80 | 116.80 | 113.40 | 113.40 | 113.40 | -2.91% | 232,252 |
| Jan 14, 2026 | 116.00 | 118.80 | 115.20 | 116.80 | 116.80 | 0.86% | 423,549 |
| Jan 13, 2026 | 111.00 | 115.80 | 111.00 | 115.80 | 115.80 | 4.51% | 296,849 |
| 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 |