Cmb.Tech NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	16.73	17.40	16.65	17.26	16.61	3.91%	3,936,267
May 19, 2026	16.00	17.08	15.87	16.61	15.98	10.29%	7,537,237
May 18, 2026	14.92	15.16	14.87	15.06	14.49	0.80%	1,762,851
May 15, 2026	14.73	14.98	14.63	14.94	14.38	0.27%	934,129
May 14, 2026	14.92	15.08	14.83	14.90	14.34	-0.53%	908,054
May 13, 2026	15.47	15.57	14.85	14.98	14.41	-1.12%	1,864,517
May 12, 2026	14.84	15.19	14.74	15.15	14.58	2.57%	1,510,024
May 11, 2026	15.07	15.14	14.67	14.77	14.21	-0.40%	1,160,710
May 8, 2026	14.75	14.98	14.74	14.83	14.27	0.47%	886,659
May 7, 2026	14.98	15.00	14.65	14.76	14.20	-0.14%	1,085,306
May 6, 2026	15.02	15.28	14.70	14.78	14.22	-2.31%	1,741,214
May 5, 2026	15.12	15.23	14.92	15.13	14.56	6.18%	2,412,093
May 4, 2026	14.17	14.49	14.11	14.25	13.71	3.79%	2,090,763
May 1, 2026	13.76	13.77	13.52	13.73	13.21	-0.29%	650,158
Apr 30, 2026	13.56	13.81	13.49	13.77	13.25	2.46%	1,063,945
Apr 29, 2026	13.32	13.44	13.26	13.44	12.93	1.51%	1,528,408
Apr 28, 2026	13.28	13.35	13.12	13.24	12.74	0.53%	1,572,475
Apr 27, 2026	12.92	13.18	12.84	13.17	12.67	2.49%	1,605,293
Apr 24, 2026	12.83	12.86	12.62	12.85	12.36	-0.16%	1,689,680
Apr 23, 2026	12.98	13.10	12.85	12.87	12.38	-0.77%	1,096,990
Apr 22, 2026	13.16	13.17	12.63	12.97	12.48	0.62%	1,577,762
Apr 21, 2026	13.50	13.59	12.82	12.89	12.40	-3.37%	1,593,138
Apr 20, 2026	13.13	13.39	12.83	13.34	12.84	1.91%	1,280,805
Apr 17, 2026	13.30	13.36	12.98	13.09	12.60	1.32%	1,555,795
Apr 16, 2026	13.05	13.09	12.84	12.92	12.43	-1.45%	1,249,089
Apr 15, 2026	13.40	13.47	13.01	13.11	12.61	2.36%	1,983,450
Apr 14, 2026	13.00	13.18	12.87	12.92	12.32	2.05%	1,741,463
Apr 13, 2026	12.52	12.80	12.48	12.66	12.08	1.61%	1,860,508
Apr 10, 2026	12.61	12.79	12.30	12.46	11.89	-2.27%	1,459,214
Apr 9, 2026	13.00	13.03	12.70	12.75	12.16	-2.15%	1,224,964