Cmb.Tech NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	12.53	12.65	12.43	12.58	-	1.21%	261,169
Mar 30, 2026	12.75	12.85	12.38	12.43	12.43	-1.58%	1,116,240
Mar 27, 2026	12.60	12.85	12.56	12.63	12.63	-0.47%	740,978
Mar 26, 2026	12.66	13.00	12.62	12.69	12.69	-0.24%	1,329,412
Mar 25, 2026	12.78	12.85	12.56	12.72	12.72	-0.31%	1,176,835
Mar 24, 2026	12.49	12.78	12.46	12.76	12.76	2.82%	1,261,383
Mar 23, 2026	12.19	12.64	12.17	12.41	12.41	1.55%	1,981,421
Mar 20, 2026	12.65	12.67	12.19	12.22	12.22	-4.83%	1,560,139
Mar 19, 2026	12.52	12.92	12.44	12.84	12.84	0.47%	1,608,953
Mar 18, 2026	12.60	13.04	12.55	12.78	12.78	3.40%	1,546,427
Mar 17, 2026	12.55	12.61	12.30	12.36	12.36	-0.56%	1,260,360
Mar 16, 2026	12.12	12.44	12.11	12.43	12.43	4.37%	1,909,857
Mar 13, 2026	12.05	12.13	11.86	11.91	11.91	-2.22%	1,424,771
Mar 12, 2026	12.77	12.77	12.15	12.18	12.18	-5.43%	2,717,868
Mar 11, 2026	13.07	13.07	12.74	12.88	12.88	-2.57%	1,419,570
Mar 10, 2026	13.39	13.56	13.17	13.22	13.22	-0.08%	1,526,254
Mar 9, 2026	13.01	13.38	12.99	13.23	13.23	1.22%	2,049,768
Mar 6, 2026	12.94	13.23	12.82	13.07	13.07	-3.76%	2,117,691
Mar 5, 2026	13.98	14.00	13.37	13.58	13.58	-3.82%	1,908,461
Mar 4, 2026	14.00	14.18	13.81	14.12	14.12	-1.33%	1,904,528
Mar 3, 2026	14.36	14.52	14.08	14.31	14.31	-2.79%	2,838,814
Mar 2, 2026	14.70	14.77	14.22	14.72	14.72	-0.61%	2,342,157
Feb 27, 2026	14.39	14.93	14.33	14.81	14.81	3.57%	2,873,913
Feb 26, 2026	14.15	14.32	13.83	14.30	14.30	-0.42%	4,232,681
Feb 25, 2026	14.49	14.58	14.16	14.36	14.36	-1.37%	2,290,804
Feb 24, 2026	14.27	14.58	14.12	14.56	14.56	2.75%	2,253,942
Feb 23, 2026	13.94	14.17	13.87	14.17	14.17	1.36%	1,232,818
Feb 20, 2026	13.77	14.06	13.77	13.98	13.98	2.34%	2,406,362
Feb 19, 2026	13.52	13.72	13.46	13.66	13.66	1.56%	1,828,260
Feb 18, 2026	13.59	13.73	13.41	13.45	13.45	1.74%	2,764,503
Feb 17, 2026	12.88	13.22	12.74	13.22	13.22	2.88%	2,045,983
Feb 13, 2026	12.58	12.89	12.56	12.85	12.85	2.47%	1,826,303
Feb 12, 2026	13.05	13.06	12.42	12.54	12.54	-3.24%	3,832,260
Feb 11, 2026	12.96	13.21	12.88	12.96	12.96	2.21%	1,549,618
Feb 10, 2026	12.69	12.75	12.55	12.68	12.68	0.24%	1,090,907
Feb 9, 2026	12.58	12.72	12.50	12.65	12.65	1.44%	1,337,080
Feb 6, 2026	12.09	12.49	12.06	12.47	12.47	3.40%	1,181,454
Feb 5, 2026	12.11	12.36	12.02	12.06	12.06	-1.39%	1,464,236
Feb 4, 2026	12.51	12.57	12.15	12.23	12.23	-4.15%	2,174,855
Feb 3, 2026	12.85	12.90	12.54	12.76	12.76	-1.69%	2,684,215
Feb 2, 2026	12.60	13.04	12.43	12.98	12.98	-0.46%	2,056,232
Jan 30, 2026	12.90	13.16	12.76	13.04	13.04	0.93%	2,806,757
Jan 29, 2026	12.90	13.01	12.61	12.92	12.92	1.49%	2,543,128
Jan 28, 2026	12.37	12.80	12.36	12.73	12.73	4.52%	3,529,298
Jan 27, 2026	12.20	12.44	12.11	12.18	12.18	4.10%	3,031,367
Jan 26, 2026	11.84	11.94	11.68	11.70	11.70	1.56%	1,851,626
Jan 23, 2026	11.54	11.72	11.47	11.52	11.52	1.41%	1,365,445
Jan 22, 2026	11.58	11.66	11.31	11.36	11.36	-3.24%	1,854,131
Jan 21, 2026	11.64	11.77	11.53	11.74	11.74	3.07%	1,826,728
Jan 20, 2026	11.37	11.50	11.29	11.39	11.39	-0.70%	1,130,793