Cmb.Tech NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	14.84	15.19	14.74	15.15	-	2.54%	1,252,600
May 11, 2026	15.07	15.14	14.67	14.77	14.77	-0.40%	1,146,505
May 8, 2026	14.75	14.98	14.74	14.83	14.83	0.47%	870,838
May 7, 2026	14.98	15.00	14.65	14.76	14.76	-0.14%	1,070,837
May 6, 2026	15.02	15.28	14.70	14.78	14.78	-2.31%	1,729,413
May 5, 2026	15.12	15.23	14.92	15.13	15.13	6.18%	2,382,846
May 4, 2026	14.17	14.49	14.11	14.25	14.25	3.79%	2,086,427
May 1, 2026	13.76	13.77	13.52	13.73	13.73	-0.29%	625,641
Apr 30, 2026	13.56	13.81	13.49	13.77	13.77	2.46%	1,055,760
Apr 29, 2026	13.32	13.44	13.26	13.44	13.44	1.51%	1,520,306
Apr 28, 2026	13.28	13.35	13.12	13.24	13.24	0.53%	1,572,284
Apr 27, 2026	12.92	13.18	12.84	13.17	13.17	2.49%	1,550,229
Apr 24, 2026	12.83	12.86	12.62	12.85	12.85	-0.16%	1,689,090
Apr 23, 2026	12.98	13.10	12.85	12.87	12.87	-0.77%	1,096,797
Apr 22, 2026	13.16	13.17	12.63	12.97	12.97	0.62%	1,567,534
Apr 21, 2026	13.50	13.59	12.82	12.89	12.89	-3.37%	1,583,625
Apr 20, 2026	13.13	13.39	12.83	13.34	13.34	1.91%	1,250,361
Apr 17, 2026	13.30	13.36	12.98	13.09	13.09	1.32%	1,555,550
Apr 16, 2026	13.05	13.09	12.84	12.92	12.92	-1.45%	1,249,080
Apr 15, 2026	13.40	13.47	13.01	13.11	13.11	1.47%	1,982,036
Apr 14, 2026	13.00	13.18	12.87	12.92	12.92	2.05%	1,741,277
Apr 13, 2026	12.52	12.80	12.48	12.66	12.55	1.61%	1,860,180
Apr 10, 2026	12.61	12.79	12.30	12.46	12.35	-2.27%	1,459,214
Apr 9, 2026	13.00	13.03	12.70	12.75	12.64	-2.15%	1,224,964
Apr 8, 2026	12.62	13.04	12.40	13.03	12.91	3.41%	1,430,132
Apr 7, 2026	13.10	13.17	12.53	12.60	12.49	-3.60%	1,745,719
Apr 6, 2026	12.89	13.08	12.73	13.07	12.95	1.32%	777,572
Apr 2, 2026	12.38	13.10	12.28	12.90	12.79	2.95%	2,026,452
Apr 1, 2026	12.65	12.76	12.51	12.53	12.42	-0.95%	1,423,211
Mar 31, 2026	12.53	12.73	12.43	12.65	12.54	1.77%	3,035,493
Mar 30, 2026	12.75	12.85	12.38	12.43	12.32	-1.58%	1,117,651
Mar 27, 2026	12.60	12.85	12.56	12.63	12.52	-0.47%	753,821
Mar 26, 2026	12.66	13.00	12.62	12.69	12.58	-0.24%	1,342,416
Mar 25, 2026	12.78	12.85	12.56	12.72	12.61	-0.31%	1,180,518
Mar 24, 2026	12.49	12.78	12.46	12.76	12.65	2.82%	1,337,142
Mar 23, 2026	12.19	12.64	12.17	12.41	12.30	1.55%	1,981,637
Mar 20, 2026	12.65	12.67	12.19	12.22	12.11	-4.83%	1,560,540
Mar 19, 2026	12.52	12.92	12.44	12.84	12.73	0.47%	1,677,045
Mar 18, 2026	12.60	13.04	12.55	12.78	12.67	3.40%	1,546,935
Mar 17, 2026	12.55	12.61	12.30	12.36	12.25	-0.56%	1,260,381
Mar 16, 2026	12.12	12.44	12.11	12.43	12.32	4.37%	2,028,822
Mar 13, 2026	12.05	12.13	11.86	11.91	11.80	-2.22%	1,424,839
Mar 12, 2026	12.77	12.77	12.15	12.18	12.07	-5.43%	2,720,537
Mar 11, 2026	13.07	13.07	12.74	12.88	12.77	-2.57%	1,419,802
Mar 10, 2026	13.39	13.56	13.17	13.22	13.10	-0.08%	1,527,525
Mar 9, 2026	13.01	13.38	12.99	13.23	13.11	1.22%	2,050,227
Mar 6, 2026	12.94	13.23	12.82	13.07	12.95	-3.76%	2,117,846
Mar 5, 2026	13.98	14.00	13.37	13.58	13.46	-3.82%	1,933,705
Mar 4, 2026	14.00	14.18	13.81	14.12	14.00	-1.33%	1,923,572
Mar 3, 2026	14.36	14.52	14.08	14.31	14.18	-2.79%	2,904,754