Cmb.Tech NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	15.44	15.69	15.37	15.65	15.65	1.16%	1,606,044
May 29, 2026	15.29	15.65	15.26	15.47	15.47	-0.39%	1,650,488
May 28, 2026	15.90	15.93	15.51	15.53	15.53	-1.40%	1,587,341
May 27, 2026	16.23	16.36	15.66	15.75	15.75	-4.08%	1,947,777
May 26, 2026	16.68	16.83	16.34	16.42	16.42	-2.55%	1,626,281
May 22, 2026	16.87	16.96	16.53	16.85	16.85	-1.81%	1,553,396
May 21, 2026	17.50	17.72	17.13	17.16	17.16	-0.58%	1,959,145
May 20, 2026	16.73	17.40	16.65	17.26	17.26	3.91%	3,803,869
May 19, 2026	16.00	17.08	15.87	16.61	16.61	10.29%	7,516,629
May 18, 2026	14.92	15.16	14.87	15.06	15.06	0.80%	1,709,111
May 15, 2026	14.73	14.98	14.63	14.94	14.94	0.27%	934,129
May 14, 2026	14.92	15.08	14.83	14.90	14.90	-0.53%	908,054
May 13, 2026	15.47	15.57	14.85	14.98	14.98	-1.12%	1,864,517
May 12, 2026	14.84	15.19	14.74	15.15	15.15	2.57%	1,510,024
May 11, 2026	15.07	15.14	14.67	14.77	14.77	-0.40%	1,160,710
May 8, 2026	14.75	14.98	14.74	14.83	14.83	0.47%	886,659
May 7, 2026	14.98	15.00	14.65	14.76	14.76	-0.14%	1,085,306
May 6, 2026	15.02	15.28	14.70	14.78	14.78	-2.31%	1,741,214
May 5, 2026	15.12	15.23	14.92	15.13	15.13	6.18%	2,412,093
May 4, 2026	14.17	14.49	14.11	14.25	14.25	3.79%	2,090,763
May 1, 2026	13.76	13.77	13.52	13.73	13.73	-0.29%	650,158
Apr 30, 2026	13.56	13.81	13.49	13.77	13.77	2.46%	1,063,945
Apr 29, 2026	13.32	13.44	13.26	13.44	13.44	1.51%	1,528,408
Apr 28, 2026	13.28	13.35	13.12	13.24	13.24	0.53%	1,572,475
Apr 27, 2026	12.92	13.18	12.84	13.17	13.17	2.49%	1,605,293
Apr 24, 2026	12.83	12.86	12.62	12.85	12.85	-0.16%	1,689,680
Apr 23, 2026	12.98	13.10	12.85	12.87	12.87	-0.77%	1,096,990
Apr 22, 2026	13.16	13.17	12.63	12.97	12.97	0.62%	1,577,762
Apr 21, 2026	13.50	13.59	12.82	12.89	12.89	-3.37%	1,593,138
Apr 20, 2026	13.13	13.39	12.83	13.34	13.34	1.91%	1,280,805
Apr 17, 2026	13.30	13.36	12.98	13.09	13.09	1.32%	1,555,795
Apr 16, 2026	13.05	13.09	12.84	12.92	12.92	-1.45%	1,249,089
Apr 15, 2026	13.40	13.47	13.01	13.11	13.11	2.36%	1,983,450
Apr 14, 2026	13.00	13.18	12.87	12.92	12.81	2.05%	1,741,463
Apr 13, 2026	12.52	12.80	12.48	12.66	12.55	1.61%	1,860,508
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	12.92	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	12.96	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