Cmb.Tech NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	19.61	19.86	19.44	19.85	19.85	1.22%	729,632
Oct 1, 2026	19.06	19.66	19.05	19.61	19.61	3.59%	709,052
Sep 30, 2026	19.09	19.30	18.86	18.93	18.93	-0.11%	1,926,208
Sep 29, 2026	18.83	19.12	18.76	18.95	18.95	-0.52%	1,231,110
Sep 28, 2026	19.29	19.36	19.02	19.05	19.05	0.21%	705,381
Sep 25, 2026	18.79	19.19	18.69	19.01	19.01	-0.16%	857,732
Sep 24, 2026	19.00	19.37	18.92	19.04	19.04	-0.63%	1,243,999
Sep 23, 2026	19.40	19.45	18.96	19.16	19.16	-0.93%	715,321
Sep 22, 2026	19.27	19.60	19.12	19.34	19.34	-1.63%	1,149,862
Sep 21, 2026	19.75	20.27	19.62	19.66	19.66	-3.10%	993,794
Sep 18, 2026	20.21	20.38	20.07	20.29	20.29	-0.59%	601,868
Sep 17, 2026	20.38	20.82	20.31	20.41	20.41	3.81%	1,543,288
Sep 16, 2026	19.52	19.97	19.48	19.66	19.66	0.51%	673,246
Sep 15, 2026	19.36	19.67	19.22	19.56	19.56	0.72%	1,061,271
Sep 14, 2026	19.34	19.50	19.07	19.42	19.42	-0.31%	983,946
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