Cmb.Tech NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	18.09	18.65	18.05	18.46	18.46	2.10%	552,319
Oct 22, 2026	17.94	18.30	17.76	18.08	18.08	-1.42%	694,827
Oct 21, 2026	17.96	18.41	17.85	18.34	18.34	5.22%	1,071,238
Oct 20, 2026	17.10	17.68	17.09	17.43	17.43	0.46%	1,146,422
Oct 19, 2026	17.80	17.91	17.08	17.35	17.35	0.58%	1,679,041
Oct 16, 2026	18.01	18.01	17.23	17.25	17.25	-0.54%	1,731,351
Oct 15, 2026	18.24	18.61	17.85	17.92	17.34	-5.63%	2,474,153
Oct 14, 2026	20.44	20.50	18.77	18.99	18.38	-8.66%	3,015,636
Oct 13, 2026	20.94	20.99	20.67	20.79	20.12	-0.62%	842,234
Oct 12, 2026	20.72	21.19	20.68	20.92	20.25	1.55%	1,676,767
Oct 9, 2026	20.67	20.85	20.50	20.60	19.94	-1.01%	1,537,142
Oct 8, 2026	20.51	20.89	20.36	20.81	20.14	4.31%	1,086,318
Oct 7, 2026	19.77	20.29	19.77	19.95	19.31	1.37%	1,125,258
Oct 6, 2026	19.69	19.87	19.55	19.68	19.05	-1.55%	1,361,028
Oct 5, 2026	20.23	20.26	19.60	19.99	19.35	0.71%	1,281,260
Oct 2, 2026	19.61	19.86	19.44	19.85	19.21	1.22%	729,711
Oct 1, 2026	19.06	19.66	19.05	19.61	18.98	3.59%	710,072
Sep 30, 2026	19.09	19.30	18.86	18.93	18.32	-0.11%	1,926,273
Sep 29, 2026	18.83	19.12	18.76	18.95	18.34	-0.52%	1,231,131
Sep 28, 2026	19.29	19.36	19.02	19.05	18.44	0.21%	705,387
Sep 25, 2026	18.79	19.19	18.69	19.01	18.40	-0.16%	857,739
Sep 24, 2026	19.00	19.37	18.92	19.04	18.43	-0.63%	1,244,007
Sep 23, 2026	19.40	19.45	18.96	19.16	18.54	-0.93%	715,331
Sep 22, 2026	19.27	19.60	19.12	19.34	18.72	-1.63%	1,150,168
Sep 21, 2026	19.75	20.27	19.62	19.66	19.03	-3.10%	994,374
Sep 18, 2026	20.21	20.38	20.07	20.29	19.64	-0.59%	601,921
Sep 17, 2026	20.38	20.82	20.31	20.41	19.75	3.81%	1,543,563
Sep 16, 2026	19.52	19.97	19.48	19.66	19.03	0.51%	673,358
Sep 15, 2026	19.36	19.67	19.22	19.56	18.93	0.72%	1,061,727
Sep 14, 2026	19.34	19.50	19.07	19.42	18.79	-0.31%	1,048,187
Sep 11, 2026	19.25	19.61	19.20	19.48	18.85	0.52%	1,057,516
Sep 10, 2026	19.25	19.43	19.20	19.38	18.76	0.16%	1,231,851
Sep 9, 2026	19.49	19.50	19.06	19.35	18.73	0.62%	1,009,321
Sep 8, 2026	19.82	19.91	19.22	19.23	18.61	-1.33%	1,448,419
Sep 4, 2026	19.30	19.61	19.30	19.49	18.86	4.22%	1,587,472
Sep 3, 2026	18.91	19.04	18.50	18.70	18.10	-0.27%	1,149,622
Sep 2, 2026	18.50	18.80	18.40	18.75	18.15	2.63%	2,228,406
Sep 1, 2026	18.28	18.55	18.11	18.27	17.68	-0.05%	964,244
Aug 31, 2026	18.82	18.85	18.10	18.28	17.69	-0.38%	1,044,452
Aug 28, 2026	18.58	18.85	18.27	18.35	17.76	0.38%	874,110
Aug 27, 2026	17.78	18.42	17.78	18.28	17.69	3.57%	1,656,371
Aug 26, 2026	17.91	18.05	17.52	17.65	17.08	-2.86%	1,610,743
Aug 25, 2026	18.10	18.26	17.95	18.17	17.58	-	867,427
Aug 24, 2026	17.95	18.20	17.94	18.17	17.58	0.66%	817,933
Aug 21, 2026	18.00	18.52	17.99	18.05	17.47	2.44%	1,202,534
Aug 20, 2026	17.85	17.85	17.49	17.62	17.05	-1.34%	743,085
Aug 19, 2026	17.82	17.99	17.74	17.86	17.28	2.12%	1,108,102
Aug 18, 2026	17.40	17.58	17.16	17.49	16.93	0.69%	704,179
Aug 17, 2026	17.45	17.54	17.29	17.37	16.81	0.75%	668,084
Aug 14, 2026	17.11	17.30	17.03	17.24	16.68	1.65%	839,255