Skip to main content
Cmb.Tech NV (EBR:CMBT)
Belgium flag Belgium · Delayed Price · Currency is EUR
11.54
-0.22 (-1.87%)
Mar 6, 2026, 12:49 PM CET

Cmb.Tech NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202612.2012.2011.7011.7611.76-2.33%367,321
Mar 4, 202612.2212.2611.8812.0412.04-3.22%294,516
Mar 3, 202612.5812.6012.2012.4412.44-0.64%286,637
Mar 2, 202612.8013.0212.2012.5212.520.64%468,187
Feb 27, 202612.1412.4612.0212.4412.444.19%372,218
Feb 26, 202611.9812.3011.7811.9411.94-2.29%403,881
Feb 25, 202612.3012.4212.0612.2212.22-286,283
Feb 24, 202611.9812.3411.9812.2212.222.35%195,552
Feb 23, 202611.8811.9411.7811.9411.940.17%181,653
Feb 20, 202611.6011.9211.5411.9211.922.76%245,039
Feb 19, 202611.4411.7011.3811.6011.601.22%212,420
Feb 18, 202611.2011.6611.2011.4611.463.62%268,642
Feb 17, 202611.1211.2010.8411.0611.06-1.43%247,295
Feb 16, 202610.8011.2610.8011.2211.223.51%188,428
Feb 13, 202610.6210.8610.4410.8410.842.85%174,757
Feb 12, 202610.9611.0610.5210.5410.54-3.83%281,810
Feb 11, 202610.5611.1410.5610.9610.963.01%205,453
Feb 10, 202610.7010.7210.5610.6410.64-0.19%163,720
Feb 9, 202610.4810.6810.4410.6610.661.72%181,189
Feb 6, 202610.2210.5010.1410.4810.481.75%131,016
Feb 5, 202610.2610.4610.2010.3010.30-0.19%158,517
Feb 4, 202611.0011.0010.3210.3210.32-4.09%218,320
Feb 3, 202610.9611.0810.7210.7610.76-1.47%228,644
Feb 2, 202610.5210.9210.4210.9210.92-0.18%259,090
Jan 30, 202610.6811.0610.5810.9410.942.43%262,996
Jan 29, 202610.8010.8810.5810.6810.681.14%274,589
Jan 28, 202610.2410.6010.1810.5610.563.53%290,700
Jan 27, 20269.9410.449.9210.2010.202.82%438,738
Jan 26, 20269.7910.069.799.929.920.40%336,511
Jan 23, 20269.739.969.609.889.881.54%185,641
Jan 22, 202610.0810.149.649.739.73-1.92%231,876
Jan 21, 20269.7310.089.739.929.921.33%311,226
Jan 20, 20269.719.799.609.799.790.20%258,756
Jan 19, 20269.909.909.679.779.77-2.88%178,240
Jan 16, 20269.8410.109.8410.0610.063.18%225,943
Jan 15, 20269.979.979.639.759.75-3.47%188,054
Jan 14, 20269.8910.169.8110.1010.103.06%215,185
Jan 13, 20269.539.899.479.809.804.59%280,336
Jan 12, 20269.749.759.299.379.37-3.50%275,279
Jan 9, 20269.709.849.599.719.710.31%299,677
Jan 8, 20269.219.759.099.689.688.89%695,963
Jan 7, 20268.298.918.278.898.894.10%351,768
Jan 6, 20268.178.608.168.548.544.66%229,492
Jan 5, 20268.278.338.028.168.131.24%278,313
Jan 2, 20268.328.568.068.068.03-0.62%245,509
Dec 31, 20258.178.218.118.118.08-1.22%48,570
Dec 30, 20258.268.358.218.218.18-1.20%112,257
Dec 29, 20258.178.338.178.318.282.34%207,127
Dec 24, 20258.078.178.028.128.090.62%49,715
Dec 23, 20258.188.198.038.078.04-1.82%325,437
Dec 22, 20258.238.318.108.228.191.36%184,754
Dec 19, 20258.088.167.968.118.08-543,160
Dec 18, 20258.258.308.108.118.08-0.98%149,780
Dec 17, 20258.358.408.068.198.16-1.33%289,401
Dec 16, 20258.308.398.288.308.27-0.24%161,748
Dec 15, 20258.268.338.228.328.290.60%260,478
Dec 12, 20258.408.558.238.278.24-1.19%312,678
Dec 11, 20258.558.618.358.378.34-1.41%263,839
Dec 10, 20258.938.938.498.498.46-4.61%306,243
Dec 9, 20259.369.368.908.908.87-5.22%246,284
Dec 8, 20259.319.429.299.399.360.64%157,225
Dec 5, 20259.399.419.249.339.30-0.85%200,514
Dec 4, 20259.649.659.389.419.38-1.88%240,964
Dec 3, 20259.509.709.179.599.554.01%349,897
Dec 2, 20259.209.279.109.229.19-0.86%213,269
Dec 1, 20259.459.549.279.309.27-2.00%221,894
Nov 28, 20259.309.559.109.499.462.82%464,095
Nov 27, 20258.839.318.749.239.204.29%396,565
Nov 26, 20258.609.038.508.858.821.03%647,565
Nov 25, 20258.848.908.618.768.730.69%331,860
Nov 24, 20258.728.808.558.708.671.16%559,850
Nov 21, 20258.708.708.478.608.57-3.04%577,450
Nov 20, 20258.939.078.818.878.84-0.34%272,809
Nov 19, 20258.598.928.538.908.875.95%530,938
Nov 18, 20258.408.448.258.408.37-1.52%280,675
Nov 17, 20258.428.648.428.538.501.43%146,118
Nov 14, 20258.538.598.198.418.38-4.97%336,541
Nov 13, 20258.388.858.348.858.827.80%627,377
Nov 12, 20258.348.358.208.218.18-1.08%137,697
Nov 11, 20258.368.438.298.308.27-1.66%280,613
Nov 10, 20258.188.448.188.448.413.30%266,466
Nov 7, 20258.008.227.988.178.142.12%434,701
Nov 6, 20257.888.087.888.007.970.63%154,867
Nov 5, 20257.918.037.867.957.92-394,892
Nov 4, 20258.058.067.927.957.92-1.73%301,736
Nov 3, 20258.368.448.098.098.06-1.82%286,940
Oct 31, 20258.108.268.028.248.211.48%249,572
Oct 30, 20258.108.197.988.128.091.25%322,651
Oct 29, 20257.808.187.808.027.992.82%209,851
Oct 28, 20257.857.927.777.807.77-1.76%205,185
Oct 27, 20258.148.147.877.947.91-2.58%219,312
Oct 24, 20258.238.308.148.158.12-1.45%193,263
Oct 23, 20258.158.378.068.278.242.48%361,247
Oct 22, 20258.058.097.918.078.04-245,265
Oct 21, 20258.258.328.038.078.04-2.30%226,042
Oct 20, 20258.208.368.208.268.231.72%185,631
Oct 17, 20258.048.217.918.128.09-2.40%233,997
Oct 16, 20258.108.388.068.328.292.84%332,823
Oct 15, 20257.938.157.928.098.062.41%198,684
Oct 14, 20258.298.307.737.907.87-5.39%547,447