Cmb.Tech NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	13.50	13.59	13.14	13.18	-	-1.20%	545,368
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
Mar 2, 2026	14.70	14.77	14.22	14.72	14.59	-0.61%	2,385,462
Feb 27, 2026	14.39	14.93	14.33	14.81	14.68	3.57%	2,873,913
Feb 26, 2026	14.15	14.32	13.83	14.30	14.17	-0.42%	4,232,681
Feb 25, 2026	14.49	14.58	14.16	14.36	14.23	-1.37%	2,290,804
Feb 24, 2026	14.27	14.58	14.12	14.56	14.43	2.75%	2,253,942
Feb 23, 2026	13.94	14.17	13.87	14.17	14.04	1.36%	1,232,818
Feb 20, 2026	13.77	14.06	13.77	13.98	13.86	2.34%	2,406,362
Feb 19, 2026	13.52	13.72	13.46	13.66	13.54	1.56%	1,828,260
Feb 18, 2026	13.59	13.73	13.41	13.45	13.33	1.74%	2,764,503
Feb 17, 2026	12.88	13.22	12.74	13.22	13.10	2.88%	2,045,983
Feb 13, 2026	12.58	12.89	12.56	12.85	12.74	2.47%	1,826,303
Feb 12, 2026	13.05	13.06	12.42	12.54	12.43	-3.24%	3,832,260
Feb 11, 2026	12.96	13.21	12.88	12.96	12.85	2.21%	1,549,618
Feb 10, 2026	12.69	12.75	12.55	12.68	12.57	0.24%	1,090,907
Feb 9, 2026	12.58	12.72	12.50	12.65	12.54	1.44%	1,337,080