Cmb.Tech NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	19.25	19.61	19.20	19.48	19.48	0.52%	845,200
Sep 10, 2026	19.25	19.43	19.20	19.38	19.38	0.16%	692,821
Sep 9, 2026	19.49	19.50	19.06	19.35	19.35	0.62%	1,008,812
Sep 8, 2026	19.82	19.91	19.22	19.23	19.23	-1.33%	1,448,293
Sep 4, 2026	19.30	19.61	19.30	19.49	19.49	4.22%	1,587,278
Sep 3, 2026	18.91	19.04	18.50	18.70	18.70	-0.27%	1,149,622
Sep 2, 2026	18.50	18.80	18.40	18.75	18.75	2.63%	2,228,406
Sep 1, 2026	18.28	18.55	18.11	18.27	18.27	-0.05%	964,244
Aug 31, 2026	18.82	18.85	18.10	18.28	18.28	-0.38%	1,044,452
Aug 28, 2026	18.58	18.85	18.27	18.35	18.35	0.38%	874,110
Aug 27, 2026	17.78	18.42	17.78	18.28	18.28	3.57%	1,656,371
Aug 26, 2026	17.91	18.05	17.52	17.65	17.65	-2.86%	1,610,743
Aug 25, 2026	18.10	18.26	17.95	18.17	18.17	-	867,427
Aug 24, 2026	17.95	18.20	17.94	18.17	18.17	0.66%	817,933
Aug 21, 2026	18.00	18.52	17.99	18.05	18.05	2.44%	1,202,534
Aug 20, 2026	17.85	17.85	17.49	17.62	17.62	-1.34%	743,085
Aug 19, 2026	17.82	17.99	17.74	17.86	17.86	2.12%	1,108,102
Aug 18, 2026	17.40	17.58	17.16	17.49	17.49	0.69%	704,179
Aug 17, 2026	17.45	17.54	17.29	17.37	17.37	0.75%	668,084
Aug 14, 2026	17.11	17.30	17.03	17.24	17.24	1.65%	839,255
Aug 13, 2026	16.76	17.18	16.76	16.96	16.96	1.25%	598,429
Aug 12, 2026	16.11	16.85	16.11	16.75	16.75	2.76%	1,358,671
Aug 11, 2026	16.65	16.65	16.05	16.30	16.30	1.24%	1,355,525
Aug 10, 2026	16.54	16.59	16.08	16.10	16.10	-1.17%	840,662
Aug 7, 2026	16.50	16.68	16.15	16.29	16.29	-0.73%	794,946
Aug 6, 2026	16.30	16.50	16.23	16.41	16.41	3.14%	1,021,413
Aug 5, 2026	16.46	16.48	15.91	15.91	15.91	-0.06%	1,876,961
Aug 4, 2026	16.22	16.30	15.86	15.92	15.92	-2.03%	706,161
Aug 3, 2026	16.29	16.40	15.96	16.25	16.25	0.56%	731,877
Jul 31, 2026	16.14	16.31	16.07	16.16	16.16	0.94%	620,673
Jul 30, 2026	15.65	16.09	15.58	16.01	16.01	2.69%	836,320
Jul 29, 2026	15.73	15.85	15.49	15.59	15.59	1.23%	536,924
Jul 28, 2026	15.36	15.60	15.29	15.40	15.40	0.13%	554,375
Jul 27, 2026	15.18	15.54	15.12	15.38	15.38	-2.29%	625,641
Jul 24, 2026	15.54	15.98	15.54	15.74	15.74	0.83%	679,203
Jul 23, 2026	15.49	15.71	15.43	15.61	15.61	1.76%	392,719
Jul 22, 2026	15.67	15.67	15.30	15.34	15.34	-1.60%	547,320
Jul 21, 2026	15.26	15.63	15.06	15.59	15.59	3.38%	796,802
Jul 20, 2026	14.93	15.28	14.92	15.08	15.08	0.80%	725,025
Jul 17, 2026	15.25	15.27	14.83	14.96	14.96	-3.42%	931,159
Jul 16, 2026	15.35	15.81	15.35	15.49	15.49	-0.58%	843,065
Jul 15, 2026	15.73	15.75	15.34	15.58	15.58	-1.27%	576,124
Jul 14, 2026	15.69	16.02	15.66	15.78	15.78	2.20%	921,544
Jul 13, 2026	15.87	15.91	15.44	15.44	15.44	-0.83%	909,007
Jul 10, 2026	15.00	15.60	15.00	15.57	15.57	4.29%	1,028,604
Jul 9, 2026	15.31	15.44	14.80	14.93	14.93	-3.68%	1,249,147
Jul 8, 2026	15.41	15.58	15.26	15.50	15.50	1.84%	765,727
Jul 7, 2026	15.14	15.36	15.08	15.22	15.22	0.07%	888,583
Jul 6, 2026	14.95	15.45	14.83	15.21	15.21	4.46%	1,373,458
Jul 2, 2026	14.76	14.98	14.51	14.56	14.56	3.63%	1,247,180