Cmb.Tech NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	17.62	17.66	17.21	17.51	17.51	-0.57%	672,380
Nov 12, 2026	17.15	17.63	17.06	17.61	17.61	1.38%	1,072,392
Nov 11, 2026	17.04	17.38	16.93	17.37	17.37	4.32%	894,894
Nov 10, 2026	16.24	16.73	16.13	16.65	16.65	0.48%	653,536
Nov 9, 2026	16.80	17.02	16.52	16.57	16.57	-0.36%	710,753
Nov 6, 2026	16.74	16.86	16.54	16.63	16.63	0.91%	563,489
Nov 5, 2026	17.39	17.39	16.47	16.48	16.48	-3.40%	1,197,260
Nov 4, 2026	17.40	17.66	16.85	17.06	17.06	-1.84%	1,756,157
Nov 3, 2026	17.18	17.47	17.12	17.38	17.38	-	569,892
Nov 2, 2026	17.93	18.11	17.28	17.38	17.38	-5.65%	1,077,284
Oct 30, 2026	18.50	18.63	18.19	18.42	18.42	-1.76%	675,533
Oct 29, 2026	18.60	18.81	18.47	18.75	18.75	1.46%	416,256
Oct 28, 2026	18.78	18.96	18.41	18.48	18.48	1.48%	842,943
Oct 27, 2026	18.35	18.53	18.14	18.21	18.21	-0.82%	1,156,087
Oct 26, 2026	18.55	18.65	18.30	18.36	18.36	-0.54%	534,159
Oct 23, 2026	18.09	18.65	18.05	18.46	18.46	2.10%	552,419
Oct 22, 2026	17.94	18.30	17.76	18.08	18.08	-1.42%	694,858
Oct 21, 2026	17.96	18.41	17.85	18.34	18.34	5.22%	1,700,288
Oct 20, 2026	17.10	17.68	17.09	17.43	17.43	0.46%	1,146,433
Oct 19, 2026	17.80	17.91	17.08	17.35	17.35	0.58%	1,679,048
Oct 16, 2026	18.01	18.01	17.23	17.25	17.25	-0.54%	1,981,021
Oct 15, 2026	18.24	18.61	17.85	17.92	17.34	-5.63%	2,474,711
Oct 14, 2026	20.44	20.50	18.77	18.99	18.38	-8.66%	3,015,636
Oct 13, 2026	20.94	20.99	20.67	20.79	20.12	-0.62%	842,234
Oct 12, 2026	20.72	21.19	20.68	20.92	20.25	1.55%	1,676,767
Oct 9, 2026	20.67	20.85	20.50	20.60	19.94	-1.01%	1,537,142
Oct 8, 2026	20.51	20.89	20.36	20.81	20.14	4.31%	1,086,318
Oct 7, 2026	19.77	20.29	19.77	19.95	19.31	1.37%	1,125,258
Oct 6, 2026	19.69	19.87	19.55	19.68	19.05	-1.55%	1,361,028
Oct 5, 2026	20.23	20.26	19.60	19.99	19.35	0.71%	1,281,260
Oct 2, 2026	19.61	19.86	19.44	19.85	19.21	1.22%	729,711
Oct 1, 2026	19.06	19.66	19.05	19.61	18.98	3.59%	710,072
Sep 30, 2026	19.09	19.30	18.86	18.93	18.32	-0.11%	1,926,273
Sep 29, 2026	18.83	19.12	18.76	18.95	18.34	-0.52%	1,231,131
Sep 28, 2026	19.29	19.36	19.02	19.05	18.44	0.21%	705,387
Sep 25, 2026	18.79	19.19	18.69	19.01	18.40	-0.16%	857,739
Sep 24, 2026	19.00	19.37	18.92	19.04	18.43	-0.63%	1,244,007
Sep 23, 2026	19.40	19.45	18.96	19.16	18.54	-0.93%	715,331
Sep 22, 2026	19.27	19.60	19.12	19.34	18.72	-1.63%	1,150,168
Sep 21, 2026	19.75	20.27	19.62	19.66	19.03	-3.10%	994,374
Sep 18, 2026	20.21	20.38	20.07	20.29	19.64	-0.59%	601,921
Sep 17, 2026	20.38	20.82	20.31	20.41	19.75	3.81%	1,543,563
Sep 16, 2026	19.52	19.97	19.48	19.66	19.03	0.51%	673,358
Sep 15, 2026	19.36	19.67	19.22	19.56	18.93	0.72%	1,061,727
Sep 14, 2026	19.34	19.50	19.07	19.42	18.79	-0.31%	1,048,187
Sep 11, 2026	19.25	19.61	19.20	19.48	18.85	0.52%	1,057,516
Sep 10, 2026	19.25	19.43	19.20	19.38	18.76	0.16%	1,231,851
Sep 9, 2026	19.49	19.50	19.06	19.35	18.73	0.62%	1,009,321
Sep 8, 2026	19.82	19.91	19.22	19.23	18.61	-1.33%	1,448,419
Sep 4, 2026	19.30	19.61	19.30	19.49	18.86	4.22%	1,587,472