Cmb.Tech NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	16.29	16.40	15.96	16.25	16.25	0.56%	731,348
Jul 31, 2026	16.14	16.31	16.07	16.16	16.16	0.94%	620,299
Jul 30, 2026	15.65	16.09	15.58	16.01	16.01	2.69%	836,258
Jul 29, 2026	15.73	15.85	15.49	15.59	15.59	1.23%	535,548
Jul 28, 2026	15.36	15.60	15.29	15.40	15.40	0.13%	554,208
Jul 27, 2026	15.18	15.54	15.12	15.38	15.38	-2.29%	625,535
Jul 24, 2026	15.54	15.98	15.54	15.74	15.74	0.83%	679,072
Jul 23, 2026	15.49	15.71	15.43	15.61	15.61	1.76%	392,717
Jul 22, 2026	15.67	15.67	15.30	15.34	15.34	-1.60%	546,872
Jul 21, 2026	15.26	15.63	15.06	15.59	15.59	3.38%	796,749
Jul 20, 2026	14.93	15.28	14.92	15.08	15.08	0.80%	724,760
Jul 17, 2026	15.25	15.27	14.83	14.96	14.96	-3.42%	930,962
Jul 16, 2026	15.35	15.81	15.35	15.49	15.49	-0.58%	842,877
Jul 15, 2026	15.73	15.75	15.34	15.58	15.58	-1.27%	551,103
Jul 14, 2026	15.69	16.02	15.66	15.78	15.78	2.20%	893,276
Jul 13, 2026	15.87	15.91	15.44	15.44	15.44	-0.83%	908,902
Jul 10, 2026	15.00	15.60	15.00	15.57	15.57	4.29%	1,026,881
Jul 9, 2026	15.31	15.44	14.80	14.93	14.93	-3.68%	1,221,113
Jul 8, 2026	15.41	15.58	15.26	15.50	15.50	1.84%	716,027
Jul 7, 2026	15.14	15.36	15.08	15.22	15.22	0.07%	888,265
Jul 6, 2026	14.95	15.45	14.83	15.21	15.21	4.46%	1,352,392
Jul 2, 2026	14.76	14.98	14.51	14.56	14.56	3.63%	1,222,172
Jul 1, 2026	13.99	14.29	13.99	14.05	14.05	0.43%	968,003
Jun 30, 2026	14.08	14.33	13.90	13.99	13.99	-0.64%	1,788,372
Jun 29, 2026	14.42	14.61	14.04	14.08	14.08	-0.14%	1,159,398
Jun 26, 2026	14.23	14.43	13.94	14.10	14.10	-3.23%	1,642,453
Jun 25, 2026	15.04	15.25	14.39	14.57	14.57	-5.76%	1,488,738
Jun 24, 2026	15.77	15.84	15.34	15.46	15.46	-3.13%	884,668
Jun 23, 2026	15.27	16.07	15.27	15.96	15.96	4.52%	1,349,351
Jun 22, 2026	14.69	15.39	14.69	15.27	15.27	5.89%	1,815,354
Jun 18, 2026	14.25	14.46	13.99	14.42	14.42	-1.97%	1,458,906
Jun 17, 2026	15.12	15.12	14.68	14.71	14.71	-2.45%	1,061,358
Jun 16, 2026	15.41	15.45	14.91	15.08	15.08	-2.27%	1,077,109
Jun 15, 2026	15.42	15.51	15.18	15.43	15.43	-0.45%	1,312,104
Jun 12, 2026	14.84	15.50	14.78	15.50	15.50	3.75%	766,112
Jun 11, 2026	15.06	15.28	14.89	14.94	14.94	0.47%	1,009,021
Jun 10, 2026	14.68	15.16	14.61	14.87	14.87	1.23%	1,365,983
Jun 9, 2026	14.46	14.71	14.38	14.69	14.69	1.94%	1,385,980
Jun 8, 2026	14.74	14.86	14.34	14.41	14.41	-2.50%	1,374,978
Jun 5, 2026	14.42	14.90	14.34	14.78	14.78	2.35%	1,265,763
Jun 4, 2026	14.66	14.80	14.43	14.44	14.44	-2.50%	1,326,973
Jun 3, 2026	14.57	15.02	14.43	14.81	14.81	0.20%	1,499,009
Jun 2, 2026	15.55	15.55	15.22	15.36	14.78	-1.85%	1,337,921
Jun 1, 2026	15.44	15.69	15.37	15.65	15.06	1.16%	1,607,102
May 29, 2026	15.29	15.65	15.26	15.47	14.89	-0.39%	1,651,659
May 28, 2026	15.90	15.93	15.51	15.53	14.94	-1.40%	1,644,024
May 27, 2026	16.23	16.36	15.66	15.75	15.16	-4.08%	2,036,464
May 26, 2026	16.68	16.83	16.34	16.42	15.80	-2.55%	1,663,352
May 22, 2026	16.87	16.96	16.53	16.85	16.21	-1.81%	1,646,720
May 21, 2026	17.50	17.72	17.13	17.16	16.51	-0.58%	1,961,176