Skip to main content
Cmb.Tech NV (EBR:CMBT)
Belgium flag Belgium · Delayed Price · Currency is EUR
9.33
-0.08 (-0.85%)
At close: Dec 5, 2025

Cmb.Tech NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.399.419.249.339.33-0.85%200,514
Dec 4, 20259.649.659.389.419.41-1.88%240,964
Dec 3, 20259.509.709.179.599.594.01%349,897
Dec 2, 20259.209.279.109.229.22-0.86%213,269
Dec 1, 20259.459.549.279.309.30-2.00%221,894
Nov 28, 20259.309.559.109.499.492.82%464,095
Nov 27, 20258.839.318.749.239.234.29%396,565
Nov 26, 20258.609.038.508.858.851.03%647,565
Nov 25, 20258.848.908.618.768.760.69%331,860
Nov 24, 20258.728.808.558.708.701.16%559,850
Nov 21, 20258.708.708.478.608.60-3.04%577,450
Nov 20, 20258.939.078.818.878.87-0.34%272,809
Nov 19, 20258.598.928.538.908.905.95%530,938
Nov 18, 20258.408.448.258.408.40-1.52%280,675
Nov 17, 20258.428.648.428.538.531.43%146,118
Nov 14, 20258.538.598.198.418.41-4.97%336,541
Nov 13, 20258.388.858.348.858.857.80%627,377
Nov 12, 20258.348.358.208.218.21-1.08%137,697
Nov 11, 20258.368.438.298.308.30-1.66%280,613
Nov 10, 20258.188.448.188.448.443.30%266,466
Nov 7, 20258.008.227.988.178.172.12%434,701
Nov 6, 20257.888.087.888.008.000.63%154,867
Nov 5, 20257.918.037.867.957.95-394,892
Nov 4, 20258.058.067.927.957.95-1.73%301,736
Nov 3, 20258.368.448.098.098.09-1.82%286,940
Oct 31, 20258.108.268.028.248.241.48%249,572
Oct 30, 20258.108.197.988.128.121.25%322,651
Oct 29, 20257.808.187.808.028.022.82%209,851
Oct 28, 20257.857.927.777.807.80-1.76%205,185
Oct 27, 20258.148.147.877.947.94-2.58%219,312
Oct 24, 20258.238.308.148.158.15-1.45%193,263
Oct 23, 20258.158.378.068.278.272.48%361,247
Oct 22, 20258.058.097.918.078.07-245,265
Oct 21, 20258.258.328.038.078.07-2.30%226,042
Oct 20, 20258.208.368.208.268.261.72%185,631
Oct 17, 20258.048.217.918.128.12-2.40%233,997
Oct 16, 20258.108.388.068.328.322.84%332,823
Oct 15, 20257.938.157.928.098.092.41%198,684
Oct 14, 20258.298.307.737.907.90-5.39%547,447
Oct 13, 20258.028.557.908.358.357.05%626,418
Oct 10, 20257.858.117.757.807.80-0.89%281,240
Oct 9, 20257.697.907.697.877.872.08%159,447
Oct 8, 20257.817.907.667.717.71-1.41%242,710
Oct 7, 20258.058.077.767.827.82-3.10%300,524
Oct 6, 20258.048.197.988.078.071.51%171,124
Oct 3, 20257.888.017.767.957.952.45%250,451
Oct 2, 20258.008.047.767.767.76-3.12%249,369
Oct 1, 20258.118.207.888.018.01-2.08%246,487
Sep 30, 20258.198.257.988.188.14-0.24%506,535
Sep 29, 20258.508.558.178.208.16-3.42%178,448
Sep 26, 20258.228.658.228.498.453.41%460,219
Sep 25, 20258.598.598.208.218.17-6.17%297,387
Sep 24, 20258.558.788.508.758.702.46%382,326
Sep 23, 20257.838.547.798.548.509.91%570,451
Sep 22, 20257.877.907.737.777.73-0.89%145,245
Sep 19, 20258.158.207.777.847.80-3.57%874,200
Sep 18, 20257.978.287.978.138.092.14%175,095
Sep 17, 20257.958.027.867.967.92-0.38%265,962
Sep 16, 20258.388.417.977.997.95-4.54%367,780
Sep 15, 20258.308.508.298.378.331.33%535,326
Sep 12, 20258.148.408.098.268.223.25%199,388
Sep 11, 20258.178.227.958.007.96-1.84%130,586
Sep 10, 20258.468.468.138.158.11-3.89%163,693
Sep 9, 20258.158.488.098.488.444.56%326,791
Sep 8, 20257.758.127.738.118.075.60%266,123
Sep 5, 20257.877.917.647.687.64-2.04%239,443
Sep 4, 20257.508.037.507.847.804.12%476,260
Sep 3, 20257.447.687.417.537.492.31%180,003
Sep 2, 20257.377.517.257.367.32-0.14%113,113
Sep 1, 20257.417.537.307.377.330.82%116,793
Aug 29, 20257.227.577.177.317.273.84%360,769
Aug 28, 20257.107.176.857.047.00-0.42%503,001
Aug 27, 20257.347.367.077.077.03-4.07%266,809
Aug 26, 20257.597.687.317.377.33-0.27%1,877,732
Aug 25, 20257.867.867.297.397.35-1.47%1,278,782
Aug 22, 20258.158.317.487.507.46-4.09%1,254,741
Aug 21, 20257.378.007.257.827.788.16%505,290
Aug 20, 20257.347.667.197.237.19-1.23%212,536
Aug 19, 20257.507.657.317.327.28-2.14%78,015
Aug 18, 20257.267.627.227.487.442.33%78,112
Aug 15, 20257.437.567.167.317.27-1.48%71,407
Aug 14, 20257.657.757.417.427.38-3.01%70,329
Aug 13, 20257.637.717.557.657.61-0.39%29,138
Aug 12, 20257.697.777.587.687.640.26%55,503
Aug 11, 20258.028.047.667.667.62-4.96%96,400
Aug 8, 20258.058.258.038.068.02-1.59%28,984
Aug 7, 20258.278.278.108.198.15-1.09%21,665
Aug 6, 20258.198.448.188.288.241.85%80,630
Aug 5, 20258.068.167.968.138.091.25%28,290
Aug 4, 20257.788.167.788.037.993.21%44,114
Aug 1, 20257.807.857.717.787.74-0.51%32,788
Jul 31, 20257.908.017.807.827.78-3.10%35,052
Jul 30, 20258.058.157.988.078.030.62%24,673
Jul 29, 20258.098.188.028.027.98-1.11%24,538
Jul 28, 20258.008.228.008.118.072.01%37,165
Jul 25, 20257.978.047.887.957.91-1.24%16,984
Jul 24, 20258.008.087.918.058.011.00%28,169
Jul 23, 20257.908.007.867.977.931.40%42,009
Jul 22, 20257.877.947.807.867.82-0.51%35,255
Jul 21, 20257.998.017.877.907.86-1.99%42,115